72,208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) |
|---|---|---|---|---|---|---|
| 2023/04/19 | 69,180.0 | 69,500.0 | 68,430.0 | 68,630.0 | 68,630.0 | 123,200 |
| 2023/04/18 | 69,550.0 | 69,600.0 | 69,070.0 | 69,100.0 | 69,100.0 | 119,200 |
| 2023/04/17 | 69,230.0 | 69,560.0 | 69,140.0 | 69,350.0 | 69,350.0 | 116,200 |
| 2023/04/14 | 69,030.0 | 69,610.0 | 68,700.0 | 69,110.0 | 69,110.0 | 173,300 |
| 2023/04/13 | 69,650.0 | 69,720.0 | 68,890.0 | 69,360.0 | 69,360.0 | 138,100 |
| 2023/04/12 | 68,070.0 | 69,400.0 | 68,020.0 | 69,300.0 | 69,300.0 | 179,800 |
| 2023/04/11 | 68,440.0 | 68,790.0 | 68,010.0 | 68,320.0 | 68,320.0 | 174,500 |
| 2023/04/10 | 67,950.0 | 68,040.0 | 66,520.0 | 67,440.0 | 67,440.0 | 174,900 |
| 2023/04/07 | 66,200.0 | 67,290.0 | 66,200.0 | 67,130.0 | 67,130.0 | 197,700 |
| 2023/04/06 | 66,220.0 | 66,230.0 | 65,300.0 | 65,920.0 | 65,920.0 | 309,200 |
| 2023/04/05 | 68,700.0 | 68,940.0 | 67,950.0 | 68,220.0 | 68,220.0 | 229,700 |
| 2023/04/04 | 69,020.0 | 69,480.0 | 68,860.0 | 69,160.0 | 69,160.0 | 189,300 |
| 2023/04/03 | 70,130.0 | 70,280.0 | 68,950.0 | 69,030.0 | 69,030.0 | 198,300 |
| 2023/03/31 | 70,440.0 | 70,700.0 | 69,400.0 | 69,830.0 | 69,830.0 | 283,500 |
| 2023/03/30 | 70,380.0 | 70,610.0 | 69,380.0 | 69,780.0 | 69,780.0 | 196,300 |
| 2023/03/29 | 69,300.0 | 70,150.0 | 68,840.0 | 70,070.0 | 70,070.0 | 255,400 |
| 2023/03/28 | 68,540.0 | 69,240.0 | 68,220.0 | 68,950.0 | 68,950.0 | 192,100 |
| 2023/03/27 | 68,790.0 | 68,860.0 | 67,920.0 | 68,510.0 | 68,510.0 | 109,000 |
| 2023/03/24 | 68,530.0 | 68,940.0 | 67,900.0 | 68,290.0 | 68,290.0 | 241,800 |
| 2023/03/23 | 68,310.0 | 68,920.0 | 67,480.0 | 68,530.0 | 68,530.0 | 221,900 |
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。
