72,585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) |
|---|---|---|---|---|---|---|
| 2024/01/11 | 80,400.0 | 82,550.0 | 80,370.0 | 82,150.0 | 82,150.0 | 505,600 |
| 2024/01/10 | 76,900.0 | 78,470.0 | 76,750.0 | 78,470.0 | 78,470.0 | 247,900 |
| 2024/01/09 | 75,950.0 | 78,070.0 | 75,900.0 | 76,440.0 | 76,440.0 | 241,400 |
| 2024/01/05 | 76,200.0 | 76,280.0 | 74,640.0 | 75,000.0 | 75,000.0 | 248,800 |
| 2024/01/04 | 75,850.0 | 75,890.0 | 73,910.0 | 75,410.0 | 75,410.0 | 287,900 |
| 2023/12/29 | 75,520.0 | 76,080.0 | 75,090.0 | 75,760.0 | 75,760.0 | 117,200 |
| 2023/12/28 | 75,060.0 | 76,000.0 | 75,050.0 | 75,990.0 | 75,990.0 | 90,900 |
| 2023/12/27 | 75,500.0 | 76,250.0 | 75,300.0 | 75,690.0 | 75,690.0 | 143,400 |
| 2023/12/26 | 74,450.0 | 74,990.0 | 74,220.0 | 74,880.0 | 74,880.0 | 102,300 |
| 2023/12/25 | 74,690.0 | 75,070.0 | 74,600.0 | 74,880.0 | 74,880.0 | 74,000 |
| 2023/12/22 | 76,000.0 | 76,070.0 | 74,570.0 | 74,690.0 | 74,690.0 | 150,500 |
| 2023/12/21 | 75,510.0 | 76,110.0 | 75,490.0 | 75,830.0 | 75,830.0 | 190,400 |
| 2023/12/20 | 74,510.0 | 77,090.0 | 74,480.0 | 76,960.0 | 76,960.0 | 343,800 |
| 2023/12/19 | 72,960.0 | 73,780.0 | 72,260.0 | 73,750.0 | 73,750.0 | 144,900 |
| 2023/12/18 | 72,620.0 | 72,920.0 | 71,890.0 | 72,920.0 | 72,920.0 | 159,100 |
| 2023/12/15 | 71,500.0 | 73,110.0 | 71,360.0 | 73,040.0 | 73,040.0 | 285,000 |
| 2023/12/14 | 71,480.0 | 71,720.0 | 69,920.0 | 70,700.0 | 70,700.0 | 181,300 |
| 2023/12/13 | 71,540.0 | 72,160.0 | 71,310.0 | 71,770.0 | 71,770.0 | 142,400 |
| 2023/12/12 | 71,470.0 | 71,740.0 | 70,810.0 | 70,970.0 | 70,970.0 | 173,300 |
| 2023/12/11 | 71,300.0 | 71,850.0 | 70,890.0 | 71,400.0 | 71,400.0 | 142,200 |
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。
