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) |
|---|---|---|---|---|---|---|
| 2024/05/09 | 84,100.0 | 85,130.0 | 83,890.0 | 83,980.0 | 83,980.0 | 92,500 |
| 2024/05/08 | 82,720.0 | 84,940.0 | 82,160.0 | 84,050.0 | 84,050.0 | 232,800 |
| 2024/05/07 | 84,500.0 | 85,390.0 | 83,880.0 | 85,190.0 | 85,190.0 | 276,200 |
| 2024/05/02 | 81,950.0 | 82,920.0 | 81,480.0 | 82,670.0 | 82,670.0 | 96,700 |
| 2024/05/01 | 83,330.0 | 83,520.0 | 82,220.0 | 82,910.0 | 82,910.0 | 133,700 |
| 2024/04/30 | 82,500.0 | 84,100.0 | 81,840.0 | 83,520.0 | 83,520.0 | 275,600 |
| 2024/04/26 | 78,540.0 | 80,930.0 | 78,200.0 | 80,730.0 | 80,730.0 | 220,700 |
| 2024/04/25 | 78,610.0 | 79,000.0 | 77,900.0 | 78,000.0 | 78,000.0 | 167,400 |
| 2024/04/24 | 78,340.0 | 80,100.0 | 78,120.0 | 79,670.0 | 79,670.0 | 252,600 |
| 2024/04/23 | 78,490.0 | 78,490.0 | 76,910.0 | 77,690.0 | 77,690.0 | 120,200 |
| 2024/04/22 | 76,130.0 | 77,800.0 | 75,910.0 | 77,800.0 | 77,800.0 | 244,600 |
| 2024/04/19 | 79,920.0 | 80,290.0 | 76,680.0 | 76,700.0 | 76,700.0 | 425,900 |
| 2024/04/18 | 81,070.0 | 81,920.0 | 80,680.0 | 81,330.0 | 81,330.0 | 160,700 |
| 2024/04/17 | 82,860.0 | 83,000.0 | 81,130.0 | 81,520.0 | 81,520.0 | 185,800 |
| 2024/04/16 | 82,850.0 | 83,470.0 | 82,400.0 | 82,850.0 | 82,850.0 | 205,800 |
| 2024/04/15 | 85,130.0 | 85,500.0 | 83,830.0 | 84,220.0 | 84,220.0 | 182,500 |
| 2024/04/12 | 87,480.0 | 87,930.0 | 85,960.0 | 86,230.0 | 86,230.0 | 163,800 |
| 2024/04/11 | 85,550.0 | 86,960.0 | 85,510.0 | 86,830.0 | 86,830.0 | 82,300 |
| 2024/04/10 | 86,570.0 | 87,420.0 | 86,280.0 | 86,410.0 | 86,410.0 | 105,300 |
| 2024/04/09 | 85,160.0 | 87,300.0 | 85,000.0 | 87,300.0 | 87,300.0 | 165,300 |
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。
