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) |
|---|---|---|---|---|---|---|
| 2022/05/30 | 65,750.0 | 66,680.0 | 65,290.0 | 66,420.0 | 66,420.0 | 347,200 |
| 2022/05/27 | 66,130.0 | 66,230.0 | 64,280.0 | 64,350.0 | 64,350.0 | 181,600 |
| 2022/05/26 | 66,270.0 | 66,410.0 | 64,870.0 | 64,920.0 | 64,920.0 | 178,900 |
| 2022/05/25 | 66,080.0 | 66,570.0 | 65,510.0 | 66,250.0 | 66,250.0 | 194,300 |
| 2022/05/24 | 66,820.0 | 67,050.0 | 66,230.0 | 66,570.0 | 66,570.0 | 139,900 |
| 2022/05/23 | 66,580.0 | 66,820.0 | 66,100.0 | 66,660.0 | 66,660.0 | 143,600 |
| 2022/05/20 | 66,100.0 | 66,590.0 | 65,290.0 | 65,980.0 | 65,980.0 | 176,200 |
| 2022/05/19 | 64,380.0 | 65,800.0 | 64,250.0 | 65,790.0 | 65,790.0 | 209,600 |
| 2022/05/18 | 66,040.0 | 66,840.0 | 65,520.0 | 65,970.0 | 65,970.0 | 298,000 |
| 2022/05/17 | 62,940.0 | 64,120.0 | 62,430.0 | 64,040.0 | 64,040.0 | 175,800 |
| 2022/05/16 | 62,840.0 | 65,070.0 | 62,670.0 | 63,380.0 | 63,380.0 | 272,200 |
| 2022/05/13 | 60,360.0 | 62,100.0 | 60,260.0 | 60,840.0 | 60,840.0 | 271,500 |
| 2022/05/12 | 60,470.0 | 61,040.0 | 59,550.0 | 60,110.0 | 60,110.0 | 157,400 |
| 2022/05/11 | 60,980.0 | 61,860.0 | 60,580.0 | 61,150.0 | 61,150.0 | 134,800 |
| 2022/05/10 | 60,780.0 | 61,990.0 | 59,830.0 | 61,550.0 | 61,550.0 | 211,200 |
| 2022/05/09 | 61,910.0 | 62,530.0 | 61,550.0 | 61,620.0 | 61,620.0 | 173,500 |
| 2022/05/06 | 62,320.0 | 63,050.0 | 61,430.0 | 62,910.0 | 62,910.0 | 168,500 |
| 2022/05/02 | 65,700.0 | 65,900.0 | 62,590.0 | 62,890.0 | 62,890.0 | 191,700 |
| 2022/04/28 | 62,100.0 | 63,500.0 | 62,000.0 | 63,050.0 | 63,050.0 | 280,400 |
| 2022/04/27 | 62,000.0 | 62,730.0 | 61,080.0 | 62,550.0 | 62,550.0 | 396,500 |
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。
