69,849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) |
|---|---|---|---|---|---|---|
| 2023/04/10 | 67,950.0 | 68,040.0 | 66,520.0 | 67,440.0 | 67,440.0 | 174,900 |
| 2023/04/07 | 66,200.0 | 67,290.0 | 66,200.0 | 67,130.0 | 67,130.0 | 197,700 |
| 2023/04/06 | 66,220.0 | 66,230.0 | 65,300.0 | 65,920.0 | 65,920.0 | 309,200 |
| 2023/04/05 | 68,700.0 | 68,940.0 | 67,950.0 | 68,220.0 | 68,220.0 | 229,700 |
| 2023/04/04 | 69,020.0 | 69,480.0 | 68,860.0 | 69,160.0 | 69,160.0 | 189,300 |
| 2023/04/03 | 70,130.0 | 70,280.0 | 68,950.0 | 69,030.0 | 69,030.0 | 198,300 |
| 2023/03/31 | 70,440.0 | 70,700.0 | 69,400.0 | 69,830.0 | 69,830.0 | 283,500 |
| 2023/03/30 | 70,380.0 | 70,610.0 | 69,380.0 | 69,780.0 | 69,780.0 | 196,300 |
| 2023/03/29 | 69,300.0 | 70,150.0 | 68,840.0 | 70,070.0 | 70,070.0 | 255,400 |
| 2023/03/28 | 68,540.0 | 69,240.0 | 68,220.0 | 68,950.0 | 68,950.0 | 192,100 |
| 2023/03/27 | 68,790.0 | 68,860.0 | 67,920.0 | 68,510.0 | 68,510.0 | 109,000 |
| 2023/03/24 | 68,530.0 | 68,940.0 | 67,900.0 | 68,290.0 | 68,290.0 | 241,800 |
| 2023/03/23 | 68,310.0 | 68,920.0 | 67,480.0 | 68,530.0 | 68,530.0 | 221,900 |
| 2023/03/22 | 68,610.0 | 69,400.0 | 68,370.0 | 69,100.0 | 69,100.0 | 216,000 |
| 2023/03/20 | 68,570.0 | 69,470.0 | 67,880.0 | 67,880.0 | 67,880.0 | 235,100 |
| 2023/03/17 | 67,510.0 | 68,730.0 | 67,310.0 | 68,570.0 | 68,570.0 | 274,000 |
| 2023/03/16 | 66,480.0 | 67,310.0 | 66,140.0 | 66,810.0 | 66,810.0 | 359,500 |
| 2023/03/15 | 68,860.0 | 68,900.0 | 67,940.0 | 68,150.0 | 68,150.0 | 257,500 |
| 2023/03/14 | 69,000.0 | 69,000.0 | 68,270.0 | 68,500.0 | 68,500.0 | 278,800 |
| 2023/03/13 | 70,150.0 | 70,300.0 | 69,240.0 | 69,700.0 | 69,700.0 | 263,300 |
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。
