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) |
|---|---|---|---|---|---|---|
| 2020/06/09 | 55,410.0 | 56,540.0 | 55,200.0 | 56,190.0 | 56,190.0 | 248,300 |
| 2020/06/08 | 58,660.0 | 58,670.0 | 56,360.0 | 56,690.0 | 56,690.0 | 246,200 |
| 2020/06/05 | 57,590.0 | 57,980.0 | 57,030.0 | 57,980.0 | 57,980.0 | 199,500 |
| 2020/06/04 | 57,970.0 | 58,270.0 | 56,900.0 | 57,950.0 | 57,950.0 | 245,900 |
| 2020/06/03 | 57,800.0 | 57,970.0 | 56,650.0 | 57,630.0 | 57,630.0 | 290,000 |
| 2020/06/02 | 56,230.0 | 57,470.0 | 55,890.0 | 57,120.0 | 57,120.0 | 217,200 |
| 2020/06/01 | 55,180.0 | 56,390.0 | 54,990.0 | 56,220.0 | 56,220.0 | 227,000 |
| 2020/05/29 | 56,200.0 | 56,560.0 | 54,150.0 | 54,370.0 | 54,370.0 | 509,700 |
| 2020/05/28 | 56,200.0 | 56,880.0 | 55,510.0 | 56,810.0 | 56,810.0 | 262,900 |
| 2020/05/27 | 55,760.0 | 56,300.0 | 55,190.0 | 55,700.0 | 55,700.0 | 218,500 |
| 2020/05/26 | 54,500.0 | 55,850.0 | 54,400.0 | 55,500.0 | 55,500.0 | 188,000 |
| 2020/05/25 | 54,300.0 | 54,380.0 | 53,740.0 | 53,990.0 | 53,990.0 | 78,000 |
| 2020/05/22 | 53,500.0 | 53,800.0 | 53,080.0 | 53,320.0 | 53,320.0 | 109,000 |
| 2020/05/21 | 53,880.0 | 54,200.0 | 53,430.0 | 53,560.0 | 53,560.0 | 114,400 |
| 2020/05/20 | 53,200.0 | 54,470.0 | 53,020.0 | 54,000.0 | 54,000.0 | 235,900 |
| 2020/05/19 | 52,500.0 | 53,390.0 | 51,730.0 | 53,000.0 | 53,000.0 | 268,900 |
| 2020/05/18 | 51,000.0 | 51,720.0 | 50,760.0 | 51,210.0 | 51,210.0 | 186,000 |
| 2020/05/15 | 51,880.0 | 52,350.0 | 51,300.0 | 52,300.0 | 52,300.0 | 245,100 |
| 2020/05/14 | 51,880.0 | 51,910.0 | 51,180.0 | 51,180.0 | 51,180.0 | 125,300 |
| 2020/05/13 | 51,090.0 | 52,120.0 | 50,720.0 | 52,030.0 | 52,030.0 | 241,200 |
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。
