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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 58,570.0 | 60,000.0 | 58,280.0 | 58,940.0 | 58,940.0 | 239,400 |
| 2022/10/21 | 58,220.0 | 58,220.0 | 57,500.0 | 57,580.0 | 57,580.0 | 234,000 |
| 2022/10/20 | 58,730.0 | 58,730.0 | 57,720.0 | 58,220.0 | 58,220.0 | 225,800 |
| 2022/10/19 | 58,990.0 | 59,980.0 | 58,840.0 | 59,330.0 | 59,330.0 | 217,300 |
| 2022/10/18 | 59,180.0 | 59,220.0 | 58,000.0 | 58,800.0 | 58,800.0 | 203,200 |
| 2022/10/17 | 58,110.0 | 58,320.0 | 57,750.0 | 58,190.0 | 58,190.0 | 225,800 |
| 2022/10/14 | 59,950.0 | 60,150.0 | 58,940.0 | 59,370.0 | 59,370.0 | 268,400 |
| 2022/10/13 | 59,500.0 | 59,510.0 | 58,230.0 | 58,230.0 | 58,230.0 | 278,100 |
| 2022/10/12 | 59,500.0 | 60,050.0 | 59,020.0 | 59,500.0 | 59,500.0 | 295,200 |
| 2022/10/11 | 60,740.0 | 60,850.0 | 59,100.0 | 59,380.0 | 59,380.0 | 547,400 |
| 2022/10/07 | 62,870.0 | 64,010.0 | 62,550.0 | 63,650.0 | 63,650.0 | 225,700 |
| 2022/10/06 | 62,880.0 | 64,330.0 | 62,800.0 | 64,220.0 | 64,220.0 | 252,600 |
| 2022/10/05 | 62,910.0 | 63,850.0 | 62,510.0 | 63,430.0 | 63,430.0 | 344,900 |
| 2022/10/04 | 61,010.0 | 62,670.0 | 60,800.0 | 62,230.0 | 62,230.0 | 412,400 |
| 2022/10/03 | 57,830.0 | 60,360.0 | 57,740.0 | 59,790.0 | 59,790.0 | 383,700 |
| 2022/09/30 | 59,440.0 | 59,700.0 | 57,710.0 | 58,220.0 | 58,220.0 | 2,344,200 |
| 2022/09/29 | 60,510.0 | 60,700.0 | 59,180.0 | 59,870.0 | 59,870.0 | 457,500 |
| 2022/09/28 | 60,380.0 | 61,210.0 | 59,120.0 | 59,960.0 | 59,960.0 | 352,300 |
| 2022/09/27 | 60,890.0 | 61,540.0 | 60,330.0 | 60,700.0 | 60,700.0 | 309,100 |
| 2022/09/26 | 61,310.0 | 61,640.0 | 60,640.0 | 60,640.0 | 60,640.0 | 265,400 |
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。
