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) |
|---|---|---|---|---|---|---|
| 2023/03/10 | 70,970.0 | 71,980.0 | 70,830.0 | 71,110.0 | 71,110.0 | 342,700 |
| 2023/03/09 | 73,330.0 | 73,700.0 | 72,210.0 | 72,270.0 | 72,270.0 | 229,400 |
| 2023/03/08 | 70,820.0 | 71,980.0 | 70,500.0 | 71,830.0 | 71,830.0 | 271,600 |
| 2023/03/07 | 70,990.0 | 71,620.0 | 70,380.0 | 71,510.0 | 71,510.0 | 312,500 |
| 2023/03/06 | 72,150.0 | 72,900.0 | 71,780.0 | 72,730.0 | 72,730.0 | 271,600 |
| 2023/03/03 | 70,330.0 | 71,180.0 | 70,140.0 | 70,920.0 | 70,920.0 | 232,500 |
| 2023/03/02 | 71,220.0 | 71,290.0 | 69,920.0 | 70,100.0 | 70,100.0 | 193,000 |
| 2023/03/01 | 69,100.0 | 71,290.0 | 69,030.0 | 70,860.0 | 70,860.0 | 319,100 |
| 2023/02/28 | 69,550.0 | 69,720.0 | 68,790.0 | 69,100.0 | 69,100.0 | 203,900 |
| 2023/02/27 | 67,810.0 | 68,850.0 | 67,710.0 | 68,800.0 | 68,800.0 | 206,700 |
| 2023/02/24 | 66,910.0 | 68,190.0 | 66,770.0 | 68,100.0 | 68,100.0 | 274,200 |
| 2023/02/22 | 65,300.0 | 65,710.0 | 65,200.0 | 65,400.0 | 65,400.0 | 182,000 |
| 2023/02/21 | 66,640.0 | 66,710.0 | 65,690.0 | 65,760.0 | 65,760.0 | 178,300 |
| 2023/02/20 | 67,000.0 | 67,390.0 | 66,780.0 | 66,940.0 | 66,940.0 | 156,700 |
| 2023/02/17 | 67,870.0 | 68,230.0 | 67,060.0 | 67,100.0 | 67,100.0 | 201,800 |
| 2023/02/16 | 68,360.0 | 68,960.0 | 68,170.0 | 68,460.0 | 68,460.0 | 249,900 |
| 2023/02/15 | 70,200.0 | 70,280.0 | 67,200.0 | 67,360.0 | 67,360.0 | 333,300 |
| 2023/02/14 | 68,990.0 | 69,460.0 | 68,550.0 | 69,230.0 | 69,230.0 | 200,600 |
| 2023/02/13 | 68,650.0 | 68,770.0 | 67,420.0 | 67,730.0 | 67,730.0 | 209,500 |
| 2023/02/10 | 67,330.0 | 69,390.0 | 67,090.0 | 68,890.0 | 68,890.0 | 313,300 |
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。
