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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 63,730.0 | 63,770.0 | 60,400.0 | 61,440.0 | 61,440.0 | 219,900 |
| 2022/01/26 | 63,960.0 | 64,150.0 | 62,390.0 | 63,370.0 | 63,370.0 | 110,300 |
| 2022/01/25 | 65,630.0 | 66,030.0 | 62,760.0 | 63,690.0 | 63,690.0 | 220,800 |
| 2022/01/24 | 65,400.0 | 65,720.0 | 64,350.0 | 65,480.0 | 65,480.0 | 145,400 |
| 2022/01/21 | 66,400.0 | 66,400.0 | 64,400.0 | 65,610.0 | 65,610.0 | 215,700 |
| 2022/01/20 | 66,400.0 | 67,760.0 | 65,600.0 | 67,600.0 | 67,600.0 | 201,300 |
| 2022/01/19 | 67,570.0 | 68,360.0 | 66,200.0 | 66,520.0 | 66,520.0 | 273,400 |
| 2022/01/18 | 67,690.0 | 68,650.0 | 66,810.0 | 67,480.0 | 67,480.0 | 205,600 |
| 2022/01/17 | 68,680.0 | 68,840.0 | 67,100.0 | 67,490.0 | 67,490.0 | 214,000 |
| 2022/01/14 | 70,500.0 | 70,500.0 | 68,270.0 | 68,330.0 | 68,330.0 | 304,500 |
| 2022/01/13 | 74,570.0 | 74,570.0 | 72,200.0 | 72,220.0 | 72,220.0 | 154,300 |
| 2022/01/12 | 73,500.0 | 74,920.0 | 73,140.0 | 74,870.0 | 74,870.0 | 157,600 |
| 2022/01/11 | 73,330.0 | 73,940.0 | 72,370.0 | 72,510.0 | 72,510.0 | 253,600 |
| 2022/01/07 | 76,880.0 | 77,090.0 | 74,800.0 | 75,580.0 | 75,580.0 | 133,700 |
| 2022/01/06 | 78,000.0 | 78,180.0 | 76,670.0 | 76,810.0 | 76,810.0 | 111,600 |
| 2022/01/05 | 78,830.0 | 79,250.0 | 78,600.0 | 79,010.0 | 79,010.0 | 94,100 |
| 2022/01/04 | 79,030.0 | 79,190.0 | 77,780.0 | 79,080.0 | 79,080.0 | 143,100 |
| 2021/12/30 | 77,100.0 | 78,340.0 | 76,820.0 | 77,590.0 | 77,590.0 | 107,000 |
| 2021/12/29 | 77,490.0 | 77,740.0 | 76,850.0 | 77,000.0 | 77,000.0 | 89,200 |
| 2021/12/28 | 77,160.0 | 77,730.0 | 77,120.0 | 77,660.0 | 77,660.0 | 117,600 |
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。
