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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 74,910.0 | 75,270.0 | 73,500.0 | 73,830.0 | 73,830.0 | 177,600 |
| 2021/11/26 | 76,060.0 | 76,380.0 | 74,510.0 | 75,090.0 | 75,090.0 | 113,100 |
| 2021/11/25 | 76,490.0 | 77,310.0 | 76,130.0 | 76,310.0 | 76,310.0 | 96,100 |
| 2021/11/24 | 76,210.0 | 76,770.0 | 75,710.0 | 76,110.0 | 76,110.0 | 142,100 |
| 2021/11/22 | 77,060.0 | 77,100.0 | 76,120.0 | 76,820.0 | 76,820.0 | 119,500 |
| 2021/11/19 | 77,280.0 | 77,840.0 | 76,110.0 | 77,120.0 | 77,120.0 | 324,700 |
| 2021/11/18 | 73,290.0 | 75,370.0 | 73,290.0 | 74,660.0 | 74,660.0 | 204,600 |
| 2021/11/17 | 72,200.0 | 73,430.0 | 71,820.0 | 73,360.0 | 73,360.0 | 226,500 |
| 2021/11/16 | 70,590.0 | 71,150.0 | 69,050.0 | 70,700.0 | 70,700.0 | 298,200 |
| 2021/11/15 | 72,560.0 | 72,960.0 | 71,630.0 | 72,030.0 | 72,030.0 | 268,700 |
| 2021/11/12 | 71,890.0 | 72,710.0 | 70,460.0 | 70,780.0 | 70,780.0 | 243,900 |
| 2021/11/11 | 70,160.0 | 72,090.0 | 70,050.0 | 71,560.0 | 71,560.0 | 149,000 |
| 2021/11/10 | 70,290.0 | 72,100.0 | 70,160.0 | 70,200.0 | 70,200.0 | 148,000 |
| 2021/11/09 | 72,070.0 | 72,280.0 | 71,220.0 | 71,250.0 | 71,250.0 | 142,700 |
| 2021/11/08 | 72,500.0 | 72,700.0 | 71,350.0 | 71,400.0 | 71,400.0 | 251,000 |
| 2021/11/05 | 73,000.0 | 73,190.0 | 72,220.0 | 72,730.0 | 72,730.0 | 128,000 |
| 2021/11/04 | 70,980.0 | 72,630.0 | 70,760.0 | 72,550.0 | 72,550.0 | 206,800 |
| 2021/11/02 | 70,000.0 | 70,400.0 | 69,780.0 | 70,100.0 | 70,100.0 | 128,000 |
| 2021/11/01 | 69,700.0 | 70,160.0 | 69,060.0 | 70,160.0 | 70,160.0 | 168,400 |
| 2021/10/29 | 67,900.0 | 68,260.0 | 67,100.0 | 67,940.0 | 67,940.0 | 194,000 |
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。
