73,134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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 43,120.0 | 43,960.0 | 43,060.0 | 43,500.0 | 43,500.0 | 748,600 |
| 2025/09/22 | 43,800.0 | 44,680.0 | 43,720.0 | 44,500.0 | 44,500.0 | 704,400 |
| 2025/09/19 | 46,120.0 | 46,170.0 | 44,250.0 | 44,410.0 | 44,410.0 | 806,600 |
| 2025/09/18 | 45,580.0 | 46,700.0 | 45,500.0 | 46,200.0 | 46,200.0 | 468,600 |
| 2025/09/17 | 44,400.0 | 45,520.0 | 44,400.0 | 45,380.0 | 45,380.0 | 410,900 |
| 2025/09/16 | 44,720.0 | 45,550.0 | 44,520.0 | 45,180.0 | 45,180.0 | 321,400 |
| 2025/09/12 | 45,100.0 | 45,380.0 | 44,610.0 | 44,950.0 | 44,950.0 | 324,200 |
| 2025/09/11 | 44,000.0 | 44,730.0 | 43,890.0 | 44,650.0 | 44,650.0 | 286,900 |
| 2025/09/10 | 43,760.0 | 43,910.0 | 43,150.0 | 43,910.0 | 43,910.0 | 317,100 |
| 2025/09/09 | 44,300.0 | 44,600.0 | 43,880.0 | 44,120.0 | 44,120.0 | 264,800 |
| 2025/09/08 | 45,120.0 | 45,270.0 | 44,200.0 | 44,230.0 | 44,230.0 | 239,800 |
| 2025/09/05 | 44,330.0 | 45,020.0 | 44,330.0 | 44,780.0 | 44,780.0 | 232,800 |
| 2025/09/04 | 44,200.0 | 44,600.0 | 44,040.0 | 44,170.0 | 44,170.0 | 287,400 |
| 2025/09/03 | 44,270.0 | 45,190.0 | 44,250.0 | 44,480.0 | 44,480.0 | 343,700 |
| 2025/09/02 | 44,800.0 | 45,100.0 | 44,540.0 | 44,970.0 | 44,970.0 | 255,500 |
| 2025/09/01 | 44,700.0 | 45,010.0 | 44,140.0 | 44,700.0 | 44,700.0 | 226,400 |
| 2025/08/29 | 45,540.0 | 46,330.0 | 45,460.0 | 45,600.0 | 45,600.0 | 249,800 |
| 2025/08/28 | 45,640.0 | 46,250.0 | 45,040.0 | 45,360.0 | 45,360.0 | 264,000 |
| 2025/08/27 | 45,000.0 | 45,370.0 | 44,840.0 | 45,370.0 | 45,370.0 | 197,000 |
| 2025/08/26 | 45,450.0 | 45,580.0 | 44,950.0 | 45,000.0 | 45,000.0 | 376,700 |
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。
