72,345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) |
|---|---|---|---|---|---|---|
| 2023/10/12 | 70,170.0 | 73,050.0 | 69,870.0 | 72,900.0 | 72,900.0 | 518,900 |
| 2023/10/11 | 67,800.0 | 68,690.0 | 67,350.0 | 68,170.0 | 68,170.0 | 268,600 |
| 2023/10/10 | 68,800.0 | 69,710.0 | 68,460.0 | 68,800.0 | 68,800.0 | 278,200 |
| 2023/10/06 | 67,480.0 | 67,850.0 | 67,200.0 | 67,330.0 | 67,330.0 | 166,700 |
| 2023/10/05 | 67,100.0 | 67,900.0 | 66,670.0 | 67,810.0 | 67,810.0 | 167,000 |
| 2023/10/04 | 66,020.0 | 67,220.0 | 65,700.0 | 66,610.0 | 66,610.0 | 217,900 |
| 2023/10/03 | 68,540.0 | 68,720.0 | 66,770.0 | 67,010.0 | 67,010.0 | 216,800 |
| 2023/10/02 | 67,500.0 | 69,920.0 | 67,390.0 | 68,220.0 | 68,220.0 | 327,300 |
| 2023/09/29 | 67,500.0 | 67,550.0 | 66,500.0 | 66,980.0 | 66,980.0 | 241,500 |
| 2023/09/28 | 66,730.0 | 67,160.0 | 66,090.0 | 66,740.0 | 66,740.0 | 266,300 |
| 2023/09/27 | 66,200.0 | 67,020.0 | 66,000.0 | 66,800.0 | 66,800.0 | 285,100 |
| 2023/09/26 | 68,440.0 | 68,490.0 | 67,130.0 | 67,200.0 | 67,200.0 | 230,500 |
| 2023/09/25 | 68,310.0 | 68,720.0 | 67,820.0 | 68,390.0 | 68,390.0 | 157,100 |
| 2023/09/22 | 67,050.0 | 68,270.0 | 66,950.0 | 67,680.0 | 67,680.0 | 181,100 |
| 2023/09/21 | 69,090.0 | 69,190.0 | 67,240.0 | 67,700.0 | 67,700.0 | 269,300 |
| 2023/09/20 | 69,300.0 | 70,190.0 | 69,030.0 | 69,920.0 | 69,920.0 | 209,800 |
| 2023/09/19 | 69,320.0 | 69,800.0 | 68,850.0 | 69,550.0 | 69,550.0 | 231,100 |
| 2023/09/15 | 69,840.0 | 70,680.0 | 69,180.0 | 70,330.0 | 70,330.0 | 364,100 |
| 2023/09/14 | 69,130.0 | 69,830.0 | 68,720.0 | 69,650.0 | 69,650.0 | 205,100 |
| 2023/09/13 | 69,410.0 | 69,460.0 | 68,700.0 | 68,940.0 | 68,940.0 | 182,800 |
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。
