72,188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) |
|---|---|---|---|---|---|---|
| 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 |
| 2023/12/08 | 71,050.0 | 71,400.0 | 70,070.0 | 70,390.0 | 70,390.0 | 276,900 |
| 2023/12/07 | 73,050.0 | 73,380.0 | 72,270.0 | 72,340.0 | 72,340.0 | 209,200 |
| 2023/12/06 | 71,250.0 | 73,110.0 | 71,020.0 | 72,970.0 | 72,970.0 | 166,500 |
| 2023/12/05 | 72,040.0 | 72,230.0 | 70,180.0 | 70,510.0 | 70,510.0 | 229,800 |
| 2023/12/04 | 73,770.0 | 73,820.0 | 72,420.0 | 72,460.0 | 72,460.0 | 168,000 |
| 2023/12/01 | 74,020.0 | 74,380.0 | 73,520.0 | 74,010.0 | 74,010.0 | 164,600 |
| 2023/11/30 | 74,290.0 | 74,670.0 | 73,710.0 | 74,450.0 | 74,450.0 | 251,300 |
| 2023/11/29 | 73,600.0 | 74,800.0 | 73,500.0 | 74,220.0 | 74,220.0 | 156,300 |
| 2023/11/28 | 75,700.0 | 75,700.0 | 74,120.0 | 74,160.0 | 74,160.0 | 182,300 |
| 2023/11/27 | 76,600.0 | 77,140.0 | 75,730.0 | 75,820.0 | 75,820.0 | 201,200 |
| 2023/11/24 | 77,300.0 | 77,480.0 | 76,570.0 | 76,600.0 | 76,600.0 | 148,200 |
| 2023/11/22 | 75,760.0 | 76,940.0 | 75,590.0 | 76,940.0 | 76,940.0 | 170,700 |
| 2023/11/21 | 76,210.0 | 77,090.0 | 75,770.0 | 76,890.0 | 76,890.0 | 242,200 |
| 2023/11/20 | 74,610.0 | 76,040.0 | 74,340.0 | 75,570.0 | 75,570.0 | 177,200 |
| 2023/11/17 | 74,540.0 | 74,790.0 | 73,450.0 | 74,790.0 | 74,790.0 | 229,500 |
| 2023/11/16 | 75,560.0 | 76,260.0 | 74,330.0 | 74,540.0 | 74,540.0 | 296,000 |
| 2023/11/15 | 78,000.0 | 78,210.0 | 74,940.0 | 75,820.0 | 75,820.0 | 501,700 |
| 2023/11/14 | 76,150.0 | 76,820.0 | 75,700.0 | 76,210.0 | 76,210.0 | 199,700 |
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。
