69,907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) |
|---|---|---|---|---|---|---|
| 2024/02/01 | 82,000.0 | 82,380.0 | 81,600.0 | 82,280.0 | 82,280.0 | 139,600 |
| 2024/01/31 | 81,820.0 | 82,940.0 | 81,820.0 | 82,910.0 | 82,910.0 | 135,000 |
| 2024/01/30 | 83,500.0 | 83,890.0 | 82,950.0 | 83,100.0 | 83,100.0 | 142,700 |
| 2024/01/29 | 82,380.0 | 83,280.0 | 82,050.0 | 82,800.0 | 82,800.0 | 144,600 |
| 2024/01/26 | 82,770.0 | 82,980.0 | 81,890.0 | 82,120.0 | 82,120.0 | 160,500 |
| 2024/01/25 | 82,700.0 | 83,800.0 | 82,700.0 | 83,310.0 | 83,310.0 | 158,200 |
| 2024/01/24 | 84,510.0 | 84,550.0 | 83,200.0 | 83,200.0 | 83,200.0 | 172,500 |
| 2024/01/23 | 85,830.0 | 86,790.0 | 84,620.0 | 84,840.0 | 84,840.0 | 241,400 |
| 2024/01/22 | 83,800.0 | 85,390.0 | 83,570.0 | 85,390.0 | 85,390.0 | 218,900 |
| 2024/01/19 | 82,050.0 | 83,330.0 | 81,510.0 | 82,880.0 | 82,880.0 | 229,800 |
| 2024/01/18 | 82,500.0 | 83,490.0 | 81,690.0 | 81,690.0 | 81,690.0 | 283,900 |
| 2024/01/17 | 85,490.0 | 85,850.0 | 83,690.0 | 83,690.0 | 83,690.0 | 272,200 |
| 2024/01/16 | 84,030.0 | 84,600.0 | 83,180.0 | 84,000.0 | 84,000.0 | 189,100 |
| 2024/01/15 | 84,350.0 | 85,580.0 | 83,530.0 | 84,480.0 | 84,480.0 | 216,600 |
| 2024/01/12 | 84,600.0 | 84,960.0 | 83,110.0 | 84,350.0 | 84,350.0 | 487,200 |
| 2024/01/11 | 80,400.0 | 82,550.0 | 80,370.0 | 82,150.0 | 82,150.0 | 505,600 |
| 2024/01/10 | 76,900.0 | 78,470.0 | 76,750.0 | 78,470.0 | 78,470.0 | 247,900 |
| 2024/01/09 | 75,950.0 | 78,070.0 | 75,900.0 | 76,440.0 | 76,440.0 | 241,400 |
| 2024/01/05 | 76,200.0 | 76,280.0 | 74,640.0 | 75,000.0 | 75,000.0 | 248,800 |
| 2024/01/04 | 75,850.0 | 75,890.0 | 73,910.0 | 75,410.0 | 75,410.0 | 287,900 |
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。
