73,089円
ＳＭＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/07/04 | 80,000.0 | 80,480.0 | 78,820.0 | 79,570.0 | 79,570.0 | 188,000 |
| 2024/07/03 | 78,710.0 | 79,860.0 | 77,810.0 | 79,000.0 | 79,000.0 | 260,800 |
| 2024/07/02 | 77,510.0 | 78,150.0 | 76,250.0 | 77,900.0 | 77,900.0 | 194,000 |
| 2024/07/01 | 76,930.0 | 77,410.0 | 76,550.0 | 77,060.0 | 77,060.0 | 140,300 |
| 2024/06/28 | 76,190.0 | 76,870.0 | 75,830.0 | 76,340.0 | 76,340.0 | 173,800 |
| 2024/06/27 | 76,510.0 | 76,600.0 | 75,260.0 | 75,870.0 | 75,870.0 | 267,200 |
| 2024/06/26 | 76,040.0 | 77,300.0 | 75,400.0 | 76,870.0 | 76,870.0 | 237,500 |
| 2024/06/25 | 76,400.0 | 76,400.0 | 75,260.0 | 76,260.0 | 76,260.0 | 154,100 |
| 2024/06/24 | 75,510.0 | 76,450.0 | 75,190.0 | 75,820.0 | 75,820.0 | 169,200 |
| 2024/06/21 | 76,640.0 | 76,850.0 | 75,590.0 | 75,700.0 | 75,700.0 | 357,300 |
| 2024/06/20 | 76,550.0 | 77,090.0 | 76,180.0 | 76,690.0 | 76,690.0 | 104,700 |
| 2024/06/19 | 77,800.0 | 78,080.0 | 76,920.0 | 77,260.0 | 77,260.0 | 104,400 |
| 2024/06/18 | 77,250.0 | 77,750.0 | 76,460.0 | 77,180.0 | 77,180.0 | 152,600 |
| 2024/06/17 | 77,290.0 | 77,480.0 | 76,380.0 | 76,500.0 | 76,500.0 | 178,100 |
| 2024/06/14 | 79,070.0 | 79,770.0 | 78,200.0 | 78,790.0 | 78,790.0 | 288,300 |
| 2024/06/13 | 79,150.0 | 79,970.0 | 78,800.0 | 79,340.0 | 79,340.0 | 198,500 |
| 2024/06/12 | 77,720.0 | 78,560.0 | 77,120.0 | 78,290.0 | 78,290.0 | 190,100 |
| 2024/06/11 | 78,320.0 | 78,760.0 | 77,750.0 | 78,680.0 | 78,680.0 | 142,000 |
| 2024/06/10 | 77,360.0 | 78,060.0 | 76,920.0 | 77,990.0 | 77,990.0 | 132,100 |
| 2024/06/07 | 76,450.0 | 77,560.0 | 76,430.0 | 77,130.0 | 77,130.0 | 140,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＭＣの取引履歴を振り返りませんか？
ＳＭＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
