70,941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) |
|---|---|---|---|---|---|---|
| 2025/03/19 | 56,990.0 | 57,560.0 | 56,500.0 | 56,500.0 | 56,500.0 | 172,100 |
| 2025/03/18 | 57,640.0 | 58,260.0 | 57,000.0 | 57,000.0 | 57,000.0 | 188,400 |
| 2025/03/17 | 56,760.0 | 57,200.0 | 56,620.0 | 56,640.0 | 56,640.0 | 124,900 |
| 2025/03/14 | 56,130.0 | 56,770.0 | 55,930.0 | 56,260.0 | 56,260.0 | 262,000 |
| 2025/03/13 | 58,000.0 | 58,470.0 | 56,420.0 | 56,600.0 | 56,600.0 | 202,100 |
| 2025/03/12 | 58,660.0 | 58,660.0 | 57,080.0 | 57,480.0 | 57,480.0 | 238,000 |
| 2025/03/11 | 59,070.0 | 59,740.0 | 57,670.0 | 58,000.0 | 58,000.0 | 459,500 |
| 2025/03/10 | 55,770.0 | 58,760.0 | 55,760.0 | 58,750.0 | 58,750.0 | 380,400 |
| 2025/03/07 | 54,940.0 | 55,440.0 | 54,320.0 | 55,000.0 | 55,000.0 | 199,300 |
| 2025/03/06 | 55,080.0 | 55,720.0 | 54,840.0 | 55,070.0 | 55,070.0 | 234,100 |
| 2025/03/05 | 55,400.0 | 55,470.0 | 54,650.0 | 55,320.0 | 55,320.0 | 259,400 |
| 2025/03/04 | 54,910.0 | 55,580.0 | 54,530.0 | 55,110.0 | 55,110.0 | 267,200 |
| 2025/03/03 | 54,920.0 | 55,130.0 | 54,220.0 | 54,750.0 | 54,750.0 | 264,100 |
| 2025/02/28 | 54,840.0 | 55,170.0 | 53,210.0 | 54,000.0 | 54,000.0 | 431,600 |
| 2025/02/27 | 55,840.0 | 56,200.0 | 55,320.0 | 55,840.0 | 55,840.0 | 175,100 |
| 2025/02/26 | 56,460.0 | 56,760.0 | 55,080.0 | 55,510.0 | 55,510.0 | 211,300 |
| 2025/02/25 | 55,570.0 | 57,040.0 | 55,470.0 | 56,360.0 | 56,360.0 | 327,200 |
| 2025/02/21 | 55,360.0 | 56,170.0 | 54,850.0 | 56,170.0 | 56,170.0 | 260,000 |
| 2025/02/20 | 54,610.0 | 54,740.0 | 53,980.0 | 54,730.0 | 54,730.0 | 281,300 |
| 2025/02/19 | 54,450.0 | 55,160.0 | 54,100.0 | 55,070.0 | 55,070.0 | 310,100 |
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。
