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) |
|---|---|---|---|---|---|---|
| 2020/09/04 | 59,070.0 | 59,070.0 | 58,110.0 | 58,130.0 | 58,130.0 | 226,100 |
| 2020/09/03 | 60,170.0 | 60,700.0 | 59,830.0 | 60,370.0 | 60,370.0 | 174,700 |
| 2020/09/02 | 58,380.0 | 59,340.0 | 58,120.0 | 59,340.0 | 59,340.0 | 168,300 |
| 2020/09/01 | 58,950.0 | 58,950.0 | 57,670.0 | 57,980.0 | 57,980.0 | 174,000 |
| 2020/08/31 | 59,630.0 | 59,840.0 | 58,250.0 | 58,250.0 | 58,250.0 | 178,400 |
| 2020/08/28 | 59,500.0 | 59,980.0 | 58,080.0 | 58,720.0 | 58,720.0 | 176,200 |
| 2020/08/27 | 59,070.0 | 59,420.0 | 58,770.0 | 59,350.0 | 59,350.0 | 98,100 |
| 2020/08/26 | 58,920.0 | 59,400.0 | 58,620.0 | 59,130.0 | 59,130.0 | 156,300 |
| 2020/08/25 | 59,620.0 | 59,800.0 | 59,190.0 | 59,350.0 | 59,350.0 | 94,200 |
| 2020/08/24 | 58,630.0 | 59,360.0 | 58,430.0 | 58,990.0 | 58,990.0 | 98,500 |
| 2020/08/21 | 58,900.0 | 59,420.0 | 58,550.0 | 58,710.0 | 58,710.0 | 115,600 |
| 2020/08/20 | 60,120.0 | 60,500.0 | 59,100.0 | 59,190.0 | 59,190.0 | 153,400 |
| 2020/08/19 | 59,610.0 | 59,980.0 | 59,190.0 | 59,730.0 | 59,730.0 | 113,700 |
| 2020/08/18 | 59,410.0 | 60,150.0 | 59,210.0 | 60,150.0 | 60,150.0 | 97,300 |
| 2020/08/17 | 60,230.0 | 60,340.0 | 59,520.0 | 59,520.0 | 59,520.0 | 68,700 |
| 2020/08/14 | 59,980.0 | 60,030.0 | 59,540.0 | 59,800.0 | 59,800.0 | 110,700 |
| 2020/08/13 | 60,190.0 | 60,290.0 | 59,890.0 | 59,920.0 | 59,920.0 | 172,500 |
| 2020/08/12 | 58,180.0 | 59,600.0 | 58,070.0 | 59,600.0 | 59,600.0 | 231,300 |
| 2020/08/11 | 57,000.0 | 58,190.0 | 56,740.0 | 57,830.0 | 57,830.0 | 234,400 |
| 2020/08/07 | 55,980.0 | 56,060.0 | 55,290.0 | 55,450.0 | 55,450.0 | 95,300 |
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。
