72,189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) |
|---|---|---|---|---|---|---|
| 2023/05/22 | 74,590.0 | 75,030.0 | 73,950.0 | 74,920.0 | 74,920.0 | 129,300 |
| 2023/05/19 | 75,770.0 | 76,170.0 | 74,180.0 | 74,940.0 | 74,940.0 | 279,800 |
| 2023/05/18 | 71,850.0 | 73,550.0 | 71,420.0 | 73,440.0 | 73,440.0 | 343,200 |
| 2023/05/17 | 72,700.0 | 72,800.0 | 70,740.0 | 70,780.0 | 70,780.0 | 278,100 |
| 2023/05/16 | 72,000.0 | 72,710.0 | 71,250.0 | 72,670.0 | 72,670.0 | 256,600 |
| 2023/05/15 | 70,800.0 | 71,620.0 | 70,540.0 | 71,450.0 | 71,450.0 | 180,500 |
| 2023/05/12 | 69,810.0 | 70,330.0 | 69,260.0 | 70,210.0 | 70,210.0 | 248,100 |
| 2023/05/11 | 70,000.0 | 70,320.0 | 69,740.0 | 69,800.0 | 69,800.0 | 120,600 |
| 2023/05/10 | 70,140.0 | 70,200.0 | 69,070.0 | 69,710.0 | 69,710.0 | 127,500 |
| 2023/05/09 | 69,400.0 | 70,070.0 | 69,300.0 | 70,040.0 | 70,040.0 | 173,000 |
| 2023/05/08 | 70,920.0 | 70,920.0 | 69,150.0 | 69,400.0 | 69,400.0 | 161,200 |
| 2023/05/02 | 69,900.0 | 70,030.0 | 69,420.0 | 69,920.0 | 69,920.0 | 147,200 |
| 2023/05/01 | 68,750.0 | 69,480.0 | 68,430.0 | 69,410.0 | 69,410.0 | 182,100 |
| 2023/04/28 | 68,280.0 | 68,350.0 | 66,870.0 | 67,750.0 | 67,750.0 | 281,400 |
| 2023/04/27 | 66,800.0 | 67,600.0 | 66,520.0 | 67,480.0 | 67,480.0 | 184,500 |
| 2023/04/26 | 68,600.0 | 68,600.0 | 66,850.0 | 66,920.0 | 66,920.0 | 192,800 |
| 2023/04/25 | 69,330.0 | 69,620.0 | 68,640.0 | 68,720.0 | 68,720.0 | 163,100 |
| 2023/04/24 | 68,500.0 | 68,870.0 | 68,310.0 | 68,540.0 | 68,540.0 | 93,700 |
| 2023/04/21 | 69,050.0 | 69,300.0 | 68,550.0 | 68,800.0 | 68,800.0 | 134,100 |
| 2023/04/20 | 68,150.0 | 69,050.0 | 67,880.0 | 68,570.0 | 68,570.0 | 143,000 |
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。
