72,188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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 62,670.0 | 62,770.0 | 62,220.0 | 62,700.0 | 62,700.0 | 163,700 |
| 2023/01/20 | 61,000.0 | 61,320.0 | 60,450.0 | 61,300.0 | 61,300.0 | 142,700 |
| 2023/01/19 | 61,230.0 | 61,730.0 | 61,080.0 | 61,380.0 | 61,380.0 | 166,000 |
| 2023/01/18 | 61,650.0 | 62,980.0 | 61,270.0 | 62,080.0 | 62,080.0 | 217,500 |
| 2023/01/17 | 60,550.0 | 61,800.0 | 60,170.0 | 61,300.0 | 61,300.0 | 159,000 |
| 2023/01/16 | 60,230.0 | 61,010.0 | 60,060.0 | 60,610.0 | 60,610.0 | 160,800 |
| 2023/01/13 | 60,900.0 | 61,550.0 | 60,470.0 | 60,650.0 | 60,650.0 | 198,900 |
| 2023/01/12 | 60,700.0 | 61,240.0 | 60,430.0 | 61,200.0 | 61,200.0 | 219,100 |
| 2023/01/11 | 59,510.0 | 60,840.0 | 59,090.0 | 60,710.0 | 60,710.0 | 285,400 |
| 2023/01/10 | 58,990.0 | 59,800.0 | 58,750.0 | 59,750.0 | 59,750.0 | 447,400 |
| 2023/01/06 | 55,260.0 | 56,820.0 | 55,210.0 | 56,640.0 | 56,640.0 | 174,700 |
| 2023/01/05 | 55,450.0 | 56,380.0 | 55,420.0 | 56,260.0 | 56,260.0 | 187,000 |
| 2023/01/04 | 54,870.0 | 55,580.0 | 54,370.0 | 55,350.0 | 55,350.0 | 201,600 |
| 2022/12/30 | 56,240.0 | 56,620.0 | 55,550.0 | 55,580.0 | 55,580.0 | 129,800 |
| 2022/12/29 | 55,730.0 | 55,940.0 | 55,400.0 | 55,850.0 | 55,850.0 | 103,500 |
| 2022/12/28 | 56,140.0 | 56,340.0 | 55,560.0 | 56,340.0 | 56,340.0 | 132,800 |
| 2022/12/27 | 57,520.0 | 57,690.0 | 56,170.0 | 56,290.0 | 56,290.0 | 101,000 |
| 2022/12/26 | 55,990.0 | 56,830.0 | 55,990.0 | 56,820.0 | 56,820.0 | 99,600 |
| 2022/12/23 | 56,800.0 | 56,800.0 | 55,980.0 | 56,320.0 | 56,320.0 | 175,900 |
| 2022/12/22 | 58,190.0 | 58,610.0 | 57,490.0 | 57,540.0 | 57,540.0 | 148,200 |
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。
