72,254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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 67,000.0 | 67,390.0 | 66,780.0 | 66,940.0 | 66,940.0 | 156,700 |
| 2023/02/17 | 67,870.0 | 68,230.0 | 67,060.0 | 67,100.0 | 67,100.0 | 201,800 |
| 2023/02/16 | 68,360.0 | 68,960.0 | 68,170.0 | 68,460.0 | 68,460.0 | 249,900 |
| 2023/02/15 | 70,200.0 | 70,280.0 | 67,200.0 | 67,360.0 | 67,360.0 | 333,300 |
| 2023/02/14 | 68,990.0 | 69,460.0 | 68,550.0 | 69,230.0 | 69,230.0 | 200,600 |
| 2023/02/13 | 68,650.0 | 68,770.0 | 67,420.0 | 67,730.0 | 67,730.0 | 209,500 |
| 2023/02/10 | 67,330.0 | 69,390.0 | 67,090.0 | 68,890.0 | 68,890.0 | 313,300 |
| 2023/02/09 | 66,770.0 | 67,390.0 | 66,500.0 | 67,230.0 | 67,230.0 | 151,400 |
| 2023/02/08 | 67,540.0 | 67,790.0 | 66,850.0 | 67,270.0 | 67,270.0 | 151,500 |
| 2023/02/07 | 67,400.0 | 68,180.0 | 67,320.0 | 67,810.0 | 67,810.0 | 192,600 |
| 2023/02/06 | 67,600.0 | 67,840.0 | 66,900.0 | 67,020.0 | 67,020.0 | 186,600 |
| 2023/02/03 | 66,900.0 | 67,930.0 | 66,580.0 | 66,960.0 | 66,960.0 | 179,900 |
| 2023/02/02 | 65,810.0 | 66,980.0 | 65,780.0 | 66,910.0 | 66,910.0 | 205,500 |
| 2023/02/01 | 65,990.0 | 66,260.0 | 65,310.0 | 65,820.0 | 65,820.0 | 199,100 |
| 2023/01/31 | 66,280.0 | 66,790.0 | 65,140.0 | 65,350.0 | 65,350.0 | 211,200 |
| 2023/01/30 | 65,400.0 | 67,090.0 | 65,300.0 | 66,970.0 | 66,970.0 | 362,600 |
| 2023/01/27 | 64,770.0 | 65,090.0 | 64,650.0 | 64,940.0 | 64,940.0 | 107,500 |
| 2023/01/26 | 65,200.0 | 65,390.0 | 64,460.0 | 64,780.0 | 64,780.0 | 128,800 |
| 2023/01/25 | 64,310.0 | 65,360.0 | 64,220.0 | 65,000.0 | 65,000.0 | 195,300 |
| 2023/01/24 | 63,170.0 | 64,740.0 | 62,830.0 | 64,500.0 | 64,500.0 | 321,000 |
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。
