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) |
|---|---|---|---|---|---|---|
| 2025/01/07 | 62,000.0 | 62,370.0 | 61,340.0 | 62,020.0 | 62,020.0 | 370,200 |
| 2025/01/06 | 62,140.0 | 62,140.0 | 60,320.0 | 61,190.0 | 61,190.0 | 430,200 |
| 2024/12/30 | 62,200.0 | 62,710.0 | 61,710.0 | 62,180.0 | 62,180.0 | 189,500 |
| 2024/12/27 | 62,200.0 | 62,940.0 | 62,110.0 | 62,800.0 | 62,800.0 | 187,000 |
| 2024/12/26 | 62,150.0 | 62,410.0 | 61,950.0 | 62,330.0 | 62,330.0 | 129,500 |
| 2024/12/25 | 62,100.0 | 62,430.0 | 61,720.0 | 62,310.0 | 62,310.0 | 77,900 |
| 2024/12/24 | 62,000.0 | 62,470.0 | 61,820.0 | 62,110.0 | 62,110.0 | 61,200 |
| 2024/12/23 | 61,320.0 | 62,650.0 | 61,170.0 | 62,180.0 | 62,180.0 | 179,400 |
| 2024/12/20 | 62,190.0 | 62,410.0 | 61,270.0 | 61,290.0 | 61,290.0 | 227,100 |
| 2024/12/19 | 61,340.0 | 62,060.0 | 61,100.0 | 61,710.0 | 61,710.0 | 233,900 |
| 2024/12/18 | 62,080.0 | 62,960.0 | 62,080.0 | 62,340.0 | 62,340.0 | 246,700 |
| 2024/12/17 | 62,510.0 | 63,020.0 | 62,120.0 | 62,700.0 | 62,700.0 | 187,800 |
| 2024/12/16 | 62,000.0 | 62,870.0 | 61,800.0 | 62,820.0 | 62,820.0 | 221,400 |
| 2024/12/13 | 61,700.0 | 62,460.0 | 61,320.0 | 61,680.0 | 61,680.0 | 300,700 |
| 2024/12/12 | 63,550.0 | 63,630.0 | 62,450.0 | 62,700.0 | 62,700.0 | 283,000 |
| 2024/12/11 | 62,580.0 | 63,290.0 | 62,360.0 | 63,000.0 | 63,000.0 | 284,700 |
| 2024/12/10 | 64,330.0 | 65,970.0 | 62,950.0 | 63,180.0 | 63,180.0 | 386,400 |
| 2024/12/09 | 64,590.0 | 65,530.0 | 63,280.0 | 63,290.0 | 63,290.0 | 295,700 |
| 2024/12/06 | 63,100.0 | 65,210.0 | 63,010.0 | 65,190.0 | 65,190.0 | 327,900 |
| 2024/12/05 | 64,640.0 | 64,800.0 | 62,920.0 | 63,240.0 | 63,240.0 | 331,900 |
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。
