70,241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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 81,810.0 | 81,980.0 | 80,360.0 | 81,500.0 | 81,500.0 | 150,900 |
| 2024/05/24 | 81,400.0 | 82,620.0 | 80,900.0 | 81,900.0 | 81,900.0 | 157,900 |
| 2024/05/23 | 82,550.0 | 83,470.0 | 82,140.0 | 82,890.0 | 82,890.0 | 142,200 |
| 2024/05/22 | 82,400.0 | 83,410.0 | 82,200.0 | 82,220.0 | 82,220.0 | 172,400 |
| 2024/05/21 | 84,200.0 | 84,550.0 | 82,950.0 | 83,040.0 | 83,040.0 | 197,500 |
| 2024/05/20 | 82,000.0 | 83,880.0 | 82,000.0 | 83,630.0 | 83,630.0 | 240,400 |
| 2024/05/17 | 81,600.0 | 82,740.0 | 81,010.0 | 81,860.0 | 81,860.0 | 193,300 |
| 2024/05/16 | 80,300.0 | 81,310.0 | 79,920.0 | 81,310.0 | 81,310.0 | 248,100 |
| 2024/05/15 | 80,000.0 | 81,990.0 | 78,970.0 | 79,590.0 | 79,590.0 | 511,900 |
| 2024/05/14 | 83,500.0 | 84,430.0 | 81,830.0 | 82,490.0 | 82,490.0 | 276,500 |
| 2024/05/13 | 83,700.0 | 84,630.0 | 83,600.0 | 84,350.0 | 84,350.0 | 157,500 |
| 2024/05/10 | 84,260.0 | 85,650.0 | 83,950.0 | 84,330.0 | 84,330.0 | 102,000 |
| 2024/05/09 | 84,100.0 | 85,130.0 | 83,890.0 | 83,980.0 | 83,980.0 | 92,500 |
| 2024/05/08 | 82,720.0 | 84,940.0 | 82,160.0 | 84,050.0 | 84,050.0 | 232,800 |
| 2024/05/07 | 84,500.0 | 85,390.0 | 83,880.0 | 85,190.0 | 85,190.0 | 276,200 |
| 2024/05/02 | 81,950.0 | 82,920.0 | 81,480.0 | 82,670.0 | 82,670.0 | 96,700 |
| 2024/05/01 | 83,330.0 | 83,520.0 | 82,220.0 | 82,910.0 | 82,910.0 | 133,700 |
| 2024/04/30 | 82,500.0 | 84,100.0 | 81,840.0 | 83,520.0 | 83,520.0 | 275,600 |
| 2024/04/26 | 78,540.0 | 80,930.0 | 78,200.0 | 80,730.0 | 80,730.0 | 220,700 |
| 2024/04/25 | 78,610.0 | 79,000.0 | 77,900.0 | 78,000.0 | 78,000.0 | 167,400 |
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。
