60,770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) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 72,700.0 | 73,020.0 | 71,270.0 | 71,270.0 | 71,270.0 | 254,600 |
| 2026/02/17 | 73,600.0 | 73,800.0 | 72,120.0 | 72,700.0 | 72,700.0 | 352,200 |
| 2026/02/16 | 73,400.0 | 74,750.0 | 71,820.0 | 74,500.0 | 74,500.0 | 475,000 |
| 2026/02/13 | 70,240.0 | 75,780.0 | 70,240.0 | 70,840.0 | 70,840.0 | 791,800 |
| 2026/02/12 | 67,210.0 | 71,740.0 | 66,350.0 | 71,740.0 | 71,740.0 | 591,400 |
| 2026/02/10 | 67,980.0 | 68,870.0 | 67,310.0 | 68,620.0 | 68,620.0 | 358,400 |
| 2026/02/09 | 67,540.0 | 67,590.0 | 66,120.0 | 66,610.0 | 66,610.0 | 303,700 |
| 2026/02/06 | 63,020.0 | 64,720.0 | 62,820.0 | 64,720.0 | 64,720.0 | 238,300 |
| 2026/02/05 | 64,480.0 | 65,150.0 | 63,530.0 | 64,020.0 | 64,020.0 | 234,100 |
| 2026/02/04 | 64,400.0 | 65,750.0 | 63,570.0 | 64,350.0 | 64,350.0 | 278,700 |
| 2026/02/03 | 61,590.0 | 64,250.0 | 61,050.0 | 64,010.0 | 64,010.0 | 356,500 |
| 2026/02/02 | 61,120.0 | 61,340.0 | 59,730.0 | 59,900.0 | 59,900.0 | 214,700 |
| 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 |
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。
