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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 45,070.0 | 45,980.0 | 45,050.0 | 45,860.0 | 45,860.0 | 321,200 |
| 2025/08/22 | 44,270.0 | 45,220.0 | 44,120.0 | 44,950.0 | 44,950.0 | 517,900 |
| 2025/08/21 | 45,280.0 | 45,500.0 | 44,960.0 | 44,990.0 | 44,990.0 | 389,700 |
| 2025/08/20 | 46,590.0 | 46,890.0 | 45,470.0 | 45,500.0 | 45,500.0 | 419,300 |
| 2025/08/19 | 46,500.0 | 46,730.0 | 46,320.0 | 46,600.0 | 46,600.0 | 488,900 |
| 2025/08/18 | 47,800.0 | 48,020.0 | 46,640.0 | 46,640.0 | 46,640.0 | 429,100 |
| 2025/08/15 | 48,550.0 | 49,370.0 | 47,960.0 | 48,130.0 | 48,130.0 | 363,300 |
| 2025/08/14 | 49,910.0 | 50,120.0 | 47,860.0 | 47,860.0 | 47,860.0 | 560,400 |
| 2025/08/13 | 49,860.0 | 50,940.0 | 49,680.0 | 50,080.0 | 50,080.0 | 299,400 |
| 2025/08/12 | 49,740.0 | 50,300.0 | 48,880.0 | 49,870.0 | 49,870.0 | 516,800 |
| 2025/08/08 | 52,680.0 | 53,680.0 | 47,900.0 | 50,000.0 | 50,000.0 | 663,400 |
| 2025/08/07 | 51,110.0 | 52,230.0 | 51,070.0 | 51,710.0 | 51,710.0 | 198,500 |
| 2025/08/06 | 51,610.0 | 52,050.0 | 51,450.0 | 51,520.0 | 51,520.0 | 138,600 |
| 2025/08/05 | 51,780.0 | 52,180.0 | 51,280.0 | 51,610.0 | 51,610.0 | 143,200 |
| 2025/08/04 | 51,530.0 | 52,090.0 | 51,030.0 | 51,770.0 | 51,770.0 | 187,300 |
| 2025/08/01 | 52,500.0 | 53,280.0 | 51,680.0 | 52,300.0 | 52,300.0 | 349,600 |
| 2025/07/31 | 52,500.0 | 53,050.0 | 52,450.0 | 52,700.0 | 52,700.0 | 208,200 |
| 2025/07/30 | 53,680.0 | 53,730.0 | 52,860.0 | 52,900.0 | 52,900.0 | 160,800 |
| 2025/07/29 | 54,350.0 | 54,530.0 | 53,520.0 | 53,750.0 | 53,750.0 | 168,800 |
| 2025/07/28 | 54,480.0 | 54,970.0 | 54,230.0 | 54,740.0 | 54,740.0 | 197,200 |
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。
