77,893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) |
---|---|---|---|---|---|---|
2024/03/28 | 84,610.0 | 85,650.0 | 84,340.0 | 84,940.0 | 84,940.0 | 199,600 |
2024/03/27 | 85,290.0 | 85,800.0 | 84,950.0 | 85,180.0 | 85,180.0 | 274,200 |
2024/03/26 | 85,620.0 | 86,450.0 | 85,100.0 | 86,000.0 | 86,000.0 | 177,400 |
2024/03/25 | 85,900.0 | 87,080.0 | 85,780.0 | 85,990.0 | 85,990.0 | 162,100 |
2024/03/22 | 88,100.0 | 88,600.0 | 86,710.0 | 87,000.0 | 87,000.0 | 314,200 |
2024/03/21 | 90,470.0 | 90,700.0 | 87,710.0 | 88,520.0 | 88,520.0 | 312,900 |
2024/03/19 | 88,780.0 | 89,520.0 | 88,180.0 | 89,050.0 | 89,050.0 | 217,100 |
2024/03/18 | 86,000.0 | 88,890.0 | 85,610.0 | 88,790.0 | 88,790.0 | 213,500 |
2024/03/15 | 84,480.0 | 85,660.0 | 84,320.0 | 85,530.0 | 85,530.0 | 252,800 |
2024/03/14 | 85,760.0 | 85,760.0 | 83,450.0 | 84,090.0 | 84,090.0 | 259,600 |
2024/03/13 | 86,550.0 | 86,870.0 | 84,540.0 | 85,750.0 | 85,750.0 | 205,500 |
2024/03/12 | 85,490.0 | 86,400.0 | 84,530.0 | 86,130.0 | 86,130.0 | 268,800 |
2024/03/11 | 86,360.0 | 87,600.0 | 85,320.0 | 86,530.0 | 86,530.0 | 257,500 |
2024/03/08 | 89,040.0 | 90,190.0 | 88,770.0 | 89,360.0 | 89,360.0 | 437,000 |
2024/03/07 | 90,980.0 | 91,340.0 | 89,370.0 | 89,640.0 | 89,640.0 | 227,700 |
2024/03/06 | 90,310.0 | 91,540.0 | 89,800.0 | 90,980.0 | 90,980.0 | 196,900 |
2024/03/05 | 91,000.0 | 92,010.0 | 90,440.0 | 91,220.0 | 91,220.0 | 180,200 |
2024/03/04 | 92,950.0 | 93,220.0 | 90,700.0 | 91,000.0 | 91,000.0 | 288,500 |
2024/03/01 | 90,550.0 | 91,620.0 | 90,300.0 | 91,450.0 | 91,450.0 | 176,500 |
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。