73,301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) |
|---|---|---|---|---|---|---|
| 2025/12/22 | 54,130.0 | 54,420.0 | 53,630.0 | 54,040.0 | 54,040.0 | 186,800 |
| 2025/12/19 | 54,090.0 | 54,090.0 | 53,090.0 | 53,150.0 | 53,150.0 | 262,000 |
| 2025/12/18 | 53,060.0 | 54,230.0 | 53,000.0 | 53,980.0 | 53,980.0 | 234,100 |
| 2025/12/17 | 53,100.0 | 53,920.0 | 52,970.0 | 53,920.0 | 53,920.0 | 216,600 |
| 2025/12/16 | 54,750.0 | 54,750.0 | 53,360.0 | 53,360.0 | 53,360.0 | 207,900 |
| 2025/12/15 | 56,000.0 | 56,380.0 | 54,450.0 | 54,590.0 | 54,590.0 | 461,700 |
| 2025/12/12 | 56,600.0 | 57,120.0 | 56,210.0 | 56,890.0 | 56,890.0 | 307,800 |
| 2025/12/11 | 58,310.0 | 58,310.0 | 56,330.0 | 56,670.0 | 56,670.0 | 207,500 |
| 2025/12/10 | 56,900.0 | 59,140.0 | 56,660.0 | 57,990.0 | 57,990.0 | 314,000 |
| 2025/12/09 | 56,400.0 | 57,160.0 | 56,180.0 | 56,750.0 | 56,750.0 | 255,000 |
| 2025/12/08 | 56,330.0 | 57,390.0 | 56,100.0 | 56,800.0 | 56,800.0 | 231,100 |
| 2025/12/05 | 56,950.0 | 57,280.0 | 56,040.0 | 56,170.0 | 56,170.0 | 337,100 |
| 2025/12/04 | 55,790.0 | 57,950.0 | 55,700.0 | 57,950.0 | 57,950.0 | 387,300 |
| 2025/12/03 | 55,920.0 | 56,820.0 | 55,320.0 | 55,400.0 | 55,400.0 | 267,600 |
| 2025/12/02 | 55,170.0 | 56,020.0 | 55,000.0 | 55,920.0 | 55,920.0 | 263,300 |
| 2025/12/01 | 55,500.0 | 56,360.0 | 55,190.0 | 55,590.0 | 55,590.0 | 342,700 |
| 2025/11/28 | 53,820.0 | 54,880.0 | 53,820.0 | 54,880.0 | 54,880.0 | 267,200 |
| 2025/11/27 | 54,860.0 | 54,870.0 | 53,520.0 | 53,730.0 | 53,730.0 | 236,900 |
| 2025/11/26 | 53,500.0 | 54,860.0 | 53,360.0 | 54,860.0 | 54,860.0 | 259,900 |
| 2025/11/25 | 54,100.0 | 54,200.0 | 52,870.0 | 53,720.0 | 53,720.0 | 294,100 |
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。
