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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 64,450.0 | 64,650.0 | 63,320.0 | 63,640.0 | 63,640.0 | 180,400 |
| 2021/04/30 | 64,540.0 | 64,750.0 | 63,320.0 | 63,450.0 | 63,450.0 | 173,500 |
| 2021/04/28 | 64,380.0 | 65,010.0 | 64,020.0 | 64,450.0 | 64,450.0 | 138,300 |
| 2021/04/27 | 65,190.0 | 65,450.0 | 64,550.0 | 64,550.0 | 64,550.0 | 128,600 |
| 2021/04/26 | 65,230.0 | 65,440.0 | 64,550.0 | 65,130.0 | 65,130.0 | 125,300 |
| 2021/04/23 | 64,970.0 | 65,570.0 | 64,050.0 | 64,650.0 | 64,650.0 | 163,600 |
| 2021/04/22 | 65,160.0 | 66,100.0 | 65,160.0 | 65,970.0 | 65,970.0 | 186,300 |
| 2021/04/21 | 65,100.0 | 65,500.0 | 63,530.0 | 63,610.0 | 63,610.0 | 168,700 |
| 2021/04/20 | 65,920.0 | 66,110.0 | 65,510.0 | 65,900.0 | 65,900.0 | 149,800 |
| 2021/04/19 | 65,510.0 | 66,170.0 | 65,390.0 | 65,930.0 | 65,930.0 | 93,100 |
| 2021/04/16 | 66,660.0 | 66,940.0 | 65,600.0 | 65,850.0 | 65,850.0 | 139,800 |
| 2021/04/15 | 66,380.0 | 67,100.0 | 66,110.0 | 66,630.0 | 66,630.0 | 144,100 |
| 2021/04/14 | 66,000.0 | 66,630.0 | 66,000.0 | 66,340.0 | 66,340.0 | 92,600 |
| 2021/04/13 | 66,220.0 | 67,180.0 | 65,900.0 | 66,320.0 | 66,320.0 | 159,500 |
| 2021/04/12 | 66,750.0 | 67,130.0 | 65,900.0 | 66,030.0 | 66,030.0 | 116,700 |
| 2021/04/09 | 66,100.0 | 67,790.0 | 66,100.0 | 66,740.0 | 66,740.0 | 183,200 |
| 2021/04/08 | 64,890.0 | 66,390.0 | 64,800.0 | 66,280.0 | 66,280.0 | 164,000 |
| 2021/04/07 | 66,000.0 | 66,050.0 | 64,490.0 | 64,730.0 | 64,730.0 | 162,800 |
| 2021/04/06 | 66,960.0 | 67,150.0 | 65,690.0 | 65,890.0 | 65,890.0 | 127,500 |
| 2021/04/05 | 66,770.0 | 66,970.0 | 66,230.0 | 66,680.0 | 66,680.0 | 86,200 |
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。
