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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 64,840.0 | 65,450.0 | 64,250.0 | 64,830.0 | 64,830.0 | 137,900 |
| 2020/12/03 | 65,690.0 | 66,220.0 | 65,090.0 | 65,490.0 | 65,490.0 | 121,900 |
| 2020/12/02 | 66,450.0 | 67,160.0 | 65,720.0 | 65,990.0 | 65,990.0 | 193,100 |
| 2020/12/01 | 66,800.0 | 67,460.0 | 66,370.0 | 66,590.0 | 66,590.0 | 175,600 |
| 2020/11/30 | 67,650.0 | 67,800.0 | 65,810.0 | 66,320.0 | 66,320.0 | 306,400 |
| 2020/11/27 | 66,190.0 | 67,040.0 | 65,760.0 | 66,660.0 | 66,660.0 | 200,900 |
| 2020/11/26 | 64,420.0 | 66,180.0 | 64,120.0 | 65,900.0 | 65,900.0 | 170,000 |
| 2020/11/25 | 63,850.0 | 65,440.0 | 63,740.0 | 64,780.0 | 64,780.0 | 271,000 |
| 2020/11/24 | 61,500.0 | 63,400.0 | 61,410.0 | 63,030.0 | 63,030.0 | 283,100 |
| 2020/11/20 | 60,580.0 | 60,780.0 | 60,010.0 | 60,250.0 | 60,250.0 | 200,200 |
| 2020/11/19 | 58,700.0 | 60,660.0 | 58,430.0 | 60,580.0 | 60,580.0 | 313,900 |
| 2020/11/18 | 58,100.0 | 58,800.0 | 57,810.0 | 58,160.0 | 58,160.0 | 167,600 |
| 2020/11/17 | 60,070.0 | 60,100.0 | 58,150.0 | 58,500.0 | 58,500.0 | 260,600 |
| 2020/11/16 | 58,990.0 | 60,290.0 | 58,850.0 | 60,000.0 | 60,000.0 | 254,400 |
| 2020/11/13 | 62,430.0 | 62,430.0 | 60,060.0 | 60,450.0 | 60,450.0 | 257,500 |
| 2020/11/12 | 61,880.0 | 62,520.0 | 61,550.0 | 62,370.0 | 62,370.0 | 193,300 |
| 2020/11/11 | 61,300.0 | 61,410.0 | 59,970.0 | 61,280.0 | 61,280.0 | 216,600 |
| 2020/11/10 | 61,800.0 | 62,150.0 | 59,910.0 | 60,300.0 | 60,300.0 | 231,900 |
| 2020/11/09 | 59,680.0 | 60,870.0 | 59,460.0 | 60,680.0 | 60,680.0 | 216,600 |
| 2020/11/06 | 58,210.0 | 58,840.0 | 58,000.0 | 58,770.0 | 58,770.0 | 172,200 |
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。
