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) |
|---|---|---|---|---|---|---|
| 2022/08/24 | 66,850.0 | 68,150.0 | 66,620.0 | 67,490.0 | 67,490.0 | 188,800 |
| 2022/08/23 | 66,690.0 | 67,190.0 | 66,150.0 | 66,790.0 | 66,790.0 | 133,500 |
| 2022/08/22 | 66,520.0 | 67,220.0 | 66,340.0 | 67,060.0 | 67,060.0 | 87,400 |
| 2022/08/19 | 68,170.0 | 68,300.0 | 67,360.0 | 67,450.0 | 67,450.0 | 131,700 |
| 2022/08/18 | 67,620.0 | 67,890.0 | 67,160.0 | 67,330.0 | 67,330.0 | 177,600 |
| 2022/08/17 | 67,710.0 | 68,640.0 | 66,800.0 | 68,560.0 | 68,560.0 | 249,200 |
| 2022/08/16 | 68,450.0 | 68,630.0 | 67,860.0 | 68,250.0 | 68,250.0 | 188,700 |
| 2022/08/15 | 68,500.0 | 69,400.0 | 68,500.0 | 69,400.0 | 69,400.0 | 134,300 |
| 2022/08/12 | 67,890.0 | 68,380.0 | 65,980.0 | 68,380.0 | 68,380.0 | 357,900 |
| 2022/08/10 | 65,140.0 | 65,690.0 | 64,250.0 | 65,690.0 | 65,690.0 | 175,800 |
| 2022/08/09 | 67,360.0 | 67,700.0 | 65,870.0 | 66,170.0 | 66,170.0 | 165,100 |
| 2022/08/08 | 66,940.0 | 67,150.0 | 65,980.0 | 66,950.0 | 66,950.0 | 134,200 |
| 2022/08/05 | 66,570.0 | 67,870.0 | 66,420.0 | 67,490.0 | 67,490.0 | 165,900 |
| 2022/08/04 | 66,500.0 | 66,650.0 | 64,980.0 | 66,530.0 | 66,530.0 | 238,100 |
| 2022/08/03 | 65,290.0 | 66,280.0 | 65,180.0 | 66,150.0 | 66,150.0 | 133,300 |
| 2022/08/02 | 66,470.0 | 66,850.0 | 65,070.0 | 65,100.0 | 65,100.0 | 196,000 |
| 2022/08/01 | 65,410.0 | 67,350.0 | 65,410.0 | 67,320.0 | 67,320.0 | 159,100 |
| 2022/07/29 | 65,300.0 | 66,000.0 | 64,940.0 | 65,410.0 | 65,410.0 | 148,600 |
| 2022/07/28 | 66,200.0 | 66,250.0 | 64,580.0 | 65,060.0 | 65,060.0 | 217,900 |
| 2022/07/27 | 63,200.0 | 65,130.0 | 63,200.0 | 64,900.0 | 64,900.0 | 152,000 |
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。
