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) |
|---|---|---|---|---|---|---|
| 2023/08/15 | 70,800.0 | 71,590.0 | 70,440.0 | 70,440.0 | 70,440.0 | 226,400 |
| 2023/08/14 | 71,640.0 | 72,000.0 | 69,690.0 | 69,870.0 | 69,870.0 | 299,500 |
| 2023/08/10 | 70,490.0 | 72,120.0 | 69,310.0 | 71,050.0 | 71,050.0 | 476,400 |
| 2023/08/09 | 69,610.0 | 69,810.0 | 69,020.0 | 69,490.0 | 69,490.0 | 236,100 |
| 2023/08/08 | 70,340.0 | 70,580.0 | 69,850.0 | 70,380.0 | 70,380.0 | 176,600 |
| 2023/08/07 | 69,900.0 | 70,610.0 | 69,060.0 | 70,150.0 | 70,150.0 | 190,400 |
| 2023/08/04 | 69,800.0 | 70,640.0 | 69,690.0 | 70,530.0 | 70,530.0 | 208,500 |
| 2023/08/03 | 70,110.0 | 70,950.0 | 69,600.0 | 70,240.0 | 70,240.0 | 361,600 |
| 2023/08/02 | 73,420.0 | 73,500.0 | 72,050.0 | 72,050.0 | 72,050.0 | 274,100 |
| 2023/08/01 | 74,690.0 | 74,710.0 | 73,610.0 | 74,090.0 | 74,090.0 | 185,000 |
| 2023/07/31 | 75,220.0 | 75,230.0 | 73,210.0 | 74,150.0 | 74,150.0 | 301,000 |
| 2023/07/28 | 74,470.0 | 75,690.0 | 73,720.0 | 75,220.0 | 75,220.0 | 268,800 |
| 2023/07/27 | 75,310.0 | 76,020.0 | 74,830.0 | 75,840.0 | 75,840.0 | 173,100 |
| 2023/07/26 | 75,450.0 | 76,180.0 | 75,080.0 | 75,810.0 | 75,810.0 | 178,200 |
| 2023/07/25 | 74,500.0 | 74,970.0 | 74,320.0 | 74,610.0 | 74,610.0 | 138,700 |
| 2023/07/24 | 74,740.0 | 75,070.0 | 74,200.0 | 74,560.0 | 74,560.0 | 159,000 |
| 2023/07/21 | 73,800.0 | 74,820.0 | 73,450.0 | 74,120.0 | 74,120.0 | 170,600 |
| 2023/07/20 | 76,150.0 | 76,450.0 | 74,730.0 | 74,730.0 | 74,730.0 | 179,000 |
| 2023/07/19 | 76,460.0 | 77,140.0 | 76,080.0 | 77,140.0 | 77,140.0 | 179,100 |
| 2023/07/18 | 75,760.0 | 76,770.0 | 75,620.0 | 76,200.0 | 76,200.0 | 240,000 |
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。
