69,684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) |
|---|---|---|---|---|---|---|
| 2023/06/07 | 82,060.0 | 82,800.0 | 79,100.0 | 79,320.0 | 79,320.0 | 347,900 |
| 2023/06/06 | 80,160.0 | 81,870.0 | 80,120.0 | 81,680.0 | 81,680.0 | 199,600 |
| 2023/06/05 | 78,650.0 | 81,290.0 | 78,480.0 | 81,080.0 | 81,080.0 | 299,200 |
| 2023/06/02 | 76,610.0 | 77,040.0 | 76,120.0 | 76,860.0 | 76,860.0 | 161,000 |
| 2023/06/01 | 74,770.0 | 75,790.0 | 74,330.0 | 75,600.0 | 75,600.0 | 202,300 |
| 2023/05/31 | 75,900.0 | 76,060.0 | 74,100.0 | 75,080.0 | 75,080.0 | 414,600 |
| 2023/05/30 | 74,320.0 | 75,540.0 | 74,150.0 | 75,540.0 | 75,540.0 | 120,700 |
| 2023/05/29 | 75,510.0 | 76,170.0 | 74,500.0 | 74,550.0 | 74,550.0 | 147,600 |
| 2023/05/26 | 74,580.0 | 75,070.0 | 74,110.0 | 74,110.0 | 74,110.0 | 133,800 |
| 2023/05/25 | 73,590.0 | 74,480.0 | 73,360.0 | 74,180.0 | 74,180.0 | 139,500 |
| 2023/05/24 | 73,180.0 | 73,960.0 | 73,000.0 | 73,590.0 | 73,590.0 | 125,700 |
| 2023/05/23 | 74,480.0 | 75,320.0 | 73,200.0 | 73,780.0 | 73,780.0 | 216,700 |
| 2023/05/22 | 74,590.0 | 75,030.0 | 73,950.0 | 74,920.0 | 74,920.0 | 129,300 |
| 2023/05/19 | 75,770.0 | 76,170.0 | 74,180.0 | 74,940.0 | 74,940.0 | 279,800 |
| 2023/05/18 | 71,850.0 | 73,550.0 | 71,420.0 | 73,440.0 | 73,440.0 | 343,200 |
| 2023/05/17 | 72,700.0 | 72,800.0 | 70,740.0 | 70,780.0 | 70,780.0 | 278,100 |
| 2023/05/16 | 72,000.0 | 72,710.0 | 71,250.0 | 72,670.0 | 72,670.0 | 256,600 |
| 2023/05/15 | 70,800.0 | 71,620.0 | 70,540.0 | 71,450.0 | 71,450.0 | 180,500 |
| 2023/05/12 | 69,810.0 | 70,330.0 | 69,260.0 | 70,210.0 | 70,210.0 | 248,100 |
| 2023/05/11 | 70,000.0 | 70,320.0 | 69,740.0 | 69,800.0 | 69,800.0 | 120,600 |
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。
