70,929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) |
|---|---|---|---|---|---|---|
| 2025/02/18 | 53,430.0 | 55,100.0 | 53,430.0 | 54,460.0 | 54,460.0 | 310,500 |
| 2025/02/17 | 53,350.0 | 54,990.0 | 53,100.0 | 53,240.0 | 53,240.0 | 407,600 |
| 2025/02/14 | 55,960.0 | 56,590.0 | 53,980.0 | 54,280.0 | 54,280.0 | 670,500 |
| 2025/02/13 | 57,730.0 | 57,970.0 | 56,960.0 | 56,960.0 | 56,960.0 | 184,700 |
| 2025/02/12 | 57,360.0 | 57,400.0 | 56,160.0 | 56,970.0 | 56,970.0 | 282,200 |
| 2025/02/10 | 56,410.0 | 56,920.0 | 55,450.0 | 56,800.0 | 56,800.0 | 212,400 |
| 2025/02/07 | 56,850.0 | 57,200.0 | 56,650.0 | 56,650.0 | 56,650.0 | 162,400 |
| 2025/02/06 | 56,490.0 | 56,810.0 | 56,150.0 | 56,730.0 | 56,730.0 | 222,700 |
| 2025/02/05 | 56,820.0 | 56,880.0 | 55,950.0 | 56,370.0 | 56,370.0 | 176,300 |
| 2025/02/04 | 57,560.0 | 57,670.0 | 56,370.0 | 56,570.0 | 56,570.0 | 195,700 |
| 2025/02/03 | 57,300.0 | 57,450.0 | 56,460.0 | 56,610.0 | 56,610.0 | 292,600 |
| 2025/01/31 | 58,820.0 | 59,170.0 | 58,380.0 | 58,880.0 | 58,880.0 | 167,500 |
| 2025/01/30 | 59,800.0 | 59,900.0 | 58,840.0 | 59,220.0 | 59,220.0 | 156,000 |
| 2025/01/29 | 61,400.0 | 61,570.0 | 59,620.0 | 59,930.0 | 59,930.0 | 248,800 |
| 2025/01/28 | 60,500.0 | 62,230.0 | 60,410.0 | 61,150.0 | 61,150.0 | 282,800 |
| 2025/01/27 | 60,000.0 | 60,950.0 | 59,720.0 | 60,500.0 | 60,500.0 | 329,400 |
| 2025/01/24 | 59,580.0 | 60,300.0 | 59,260.0 | 59,520.0 | 59,520.0 | 296,200 |
| 2025/01/23 | 59,230.0 | 59,390.0 | 58,690.0 | 59,110.0 | 59,110.0 | 247,800 |
| 2025/01/22 | 59,240.0 | 59,500.0 | 58,340.0 | 59,230.0 | 59,230.0 | 528,800 |
| 2025/01/21 | 59,660.0 | 59,660.0 | 58,700.0 | 59,160.0 | 59,160.0 | 226,500 |
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。
