70,239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) |
|---|---|---|---|---|---|---|
| 2024/10/21 | 64,140.0 | 64,400.0 | 63,550.0 | 64,250.0 | 64,250.0 | 213,400 |
| 2024/10/18 | 63,190.0 | 63,800.0 | 62,830.0 | 63,330.0 | 63,330.0 | 161,900 |
| 2024/10/17 | 63,920.0 | 63,920.0 | 62,300.0 | 62,330.0 | 62,330.0 | 215,800 |
| 2024/10/16 | 62,860.0 | 63,250.0 | 62,230.0 | 62,920.0 | 62,920.0 | 277,100 |
| 2024/10/15 | 65,580.0 | 65,840.0 | 64,550.0 | 64,860.0 | 64,860.0 | 231,500 |
| 2024/10/11 | 66,500.0 | 67,060.0 | 64,810.0 | 65,130.0 | 65,130.0 | 209,000 |
| 2024/10/10 | 66,830.0 | 67,130.0 | 65,710.0 | 66,150.0 | 66,150.0 | 269,900 |
| 2024/10/09 | 65,530.0 | 66,050.0 | 64,800.0 | 65,740.0 | 65,740.0 | 258,100 |
| 2024/10/08 | 65,810.0 | 66,050.0 | 64,470.0 | 64,770.0 | 64,770.0 | 275,000 |
| 2024/10/07 | 68,210.0 | 68,340.0 | 66,810.0 | 66,810.0 | 66,810.0 | 332,800 |
| 2024/10/04 | 64,710.0 | 66,790.0 | 64,640.0 | 66,210.0 | 66,210.0 | 385,800 |
| 2024/10/03 | 65,500.0 | 66,200.0 | 64,350.0 | 64,540.0 | 64,540.0 | 221,800 |
| 2024/10/02 | 63,350.0 | 64,300.0 | 63,210.0 | 63,730.0 | 63,730.0 | 189,100 |
| 2024/10/01 | 64,170.0 | 64,700.0 | 64,030.0 | 64,610.0 | 64,610.0 | 140,500 |
| 2024/09/30 | 64,290.0 | 65,090.0 | 63,340.0 | 63,650.0 | 63,650.0 | 319,400 |
| 2024/09/27 | 65,500.0 | 67,570.0 | 65,210.0 | 67,290.0 | 67,290.0 | 474,400 |
| 2024/09/26 | 63,580.0 | 64,930.0 | 62,800.0 | 64,600.0 | 64,600.0 | 309,200 |
| 2024/09/25 | 60,780.0 | 63,870.0 | 60,400.0 | 63,070.0 | 63,070.0 | 401,100 |
| 2024/09/24 | 61,530.0 | 62,060.0 | 60,750.0 | 61,040.0 | 61,040.0 | 233,500 |
| 2024/09/20 | 61,300.0 | 61,660.0 | 60,470.0 | 60,480.0 | 60,480.0 | 284,400 |
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。
