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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 59,820.0 | 60,770.0 | 58,940.0 | 60,150.0 | 60,150.0 | 306,300 |
| 2026/01/29 | 63,450.0 | 64,010.0 | 60,000.0 | 60,130.0 | 60,130.0 | 443,800 |
| 2026/01/28 | 62,510.0 | 63,160.0 | 61,760.0 | 63,080.0 | 63,080.0 | 251,200 |
| 2026/01/27 | 62,660.0 | 63,840.0 | 62,000.0 | 62,910.0 | 62,910.0 | 286,400 |
| 2026/01/26 | 62,430.0 | 63,050.0 | 61,660.0 | 62,140.0 | 62,140.0 | 247,200 |
| 2026/01/23 | 63,080.0 | 63,730.0 | 62,460.0 | 63,080.0 | 63,080.0 | 360,800 |
| 2026/01/22 | 63,700.0 | 63,800.0 | 61,900.0 | 61,900.0 | 61,900.0 | 655,500 |
| 2026/01/21 | 63,000.0 | 64,500.0 | 63,000.0 | 63,500.0 | 63,500.0 | 301,400 |
| 2026/01/20 | 65,000.0 | 65,720.0 | 64,140.0 | 64,800.0 | 64,800.0 | 246,800 |
| 2026/01/19 | 65,710.0 | 65,820.0 | 64,450.0 | 65,200.0 | 65,200.0 | 289,100 |
| 2026/01/16 | 65,560.0 | 66,750.0 | 65,320.0 | 66,380.0 | 66,380.0 | 474,300 |
| 2026/01/15 | 63,750.0 | 64,480.0 | 62,850.0 | 64,320.0 | 64,320.0 | 383,900 |
| 2026/01/14 | 62,000.0 | 64,200.0 | 61,580.0 | 64,060.0 | 64,060.0 | 374,800 |
| 2026/01/13 | 61,990.0 | 62,000.0 | 60,520.0 | 61,610.0 | 61,610.0 | 449,400 |
| 2026/01/09 | 57,400.0 | 59,550.0 | 57,400.0 | 58,620.0 | 58,620.0 | 424,300 |
| 2026/01/08 | 57,010.0 | 57,430.0 | 56,320.0 | 56,760.0 | 56,760.0 | 223,100 |
| 2026/01/07 | 56,910.0 | 58,060.0 | 56,870.0 | 57,820.0 | 57,820.0 | 250,200 |
| 2026/01/06 | 57,990.0 | 58,610.0 | 56,910.0 | 57,590.0 | 57,590.0 | 312,800 |
| 2026/01/05 | 56,090.0 | 57,670.0 | 55,740.0 | 57,480.0 | 57,480.0 | 445,700 |
| 2025/12/30 | 54,120.0 | 54,740.0 | 54,110.0 | 54,460.0 | 54,460.0 | 201,500 |
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。
