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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 68,050.0 | 68,880.0 | 67,200.0 | 68,050.0 | 68,050.0 | 288,300 |
| 2022/02/25 | 66,440.0 | 68,450.0 | 66,440.0 | 68,120.0 | 68,120.0 | 262,200 |
| 2022/02/24 | 67,080.0 | 67,280.0 | 65,450.0 | 65,600.0 | 65,600.0 | 319,400 |
| 2022/02/22 | 65,900.0 | 67,180.0 | 65,790.0 | 67,010.0 | 67,010.0 | 245,100 |
| 2022/02/21 | 67,510.0 | 67,710.0 | 65,560.0 | 67,490.0 | 67,490.0 | 255,100 |
| 2022/02/18 | 68,670.0 | 68,750.0 | 66,620.0 | 67,630.0 | 67,630.0 | 325,900 |
| 2022/02/17 | 69,140.0 | 69,300.0 | 68,130.0 | 68,710.0 | 68,710.0 | 311,700 |
| 2022/02/16 | 67,950.0 | 69,700.0 | 67,260.0 | 69,290.0 | 69,290.0 | 445,700 |
| 2022/02/15 | 66,340.0 | 67,490.0 | 65,060.0 | 65,420.0 | 65,420.0 | 407,500 |
| 2022/02/14 | 63,800.0 | 64,670.0 | 62,860.0 | 63,190.0 | 63,190.0 | 202,600 |
| 2022/02/10 | 65,650.0 | 65,910.0 | 64,990.0 | 65,750.0 | 65,750.0 | 188,900 |
| 2022/02/09 | 63,840.0 | 64,820.0 | 63,530.0 | 64,210.0 | 64,210.0 | 137,900 |
| 2022/02/08 | 64,910.0 | 65,210.0 | 63,260.0 | 63,460.0 | 63,460.0 | 156,800 |
| 2022/02/07 | 64,380.0 | 64,420.0 | 63,100.0 | 63,910.0 | 63,910.0 | 143,700 |
| 2022/02/04 | 63,580.0 | 64,570.0 | 63,060.0 | 64,380.0 | 64,380.0 | 112,100 |
| 2022/02/03 | 65,320.0 | 65,460.0 | 63,710.0 | 63,910.0 | 63,910.0 | 176,500 |
| 2022/02/02 | 64,800.0 | 66,490.0 | 64,350.0 | 66,420.0 | 66,420.0 | 218,700 |
| 2022/02/01 | 65,530.0 | 66,170.0 | 63,820.0 | 64,100.0 | 64,100.0 | 179,800 |
| 2022/01/31 | 63,030.0 | 64,000.0 | 62,010.0 | 63,390.0 | 63,390.0 | 205,000 |
| 2022/01/28 | 63,440.0 | 64,210.0 | 61,600.0 | 63,720.0 | 63,720.0 | 270,400 |
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。
