70,254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) |
|---|---|---|---|---|---|---|
| 2022/03/18 | 67,160.0 | 67,930.0 | 66,620.0 | 67,140.0 | 67,140.0 | 254,600 |
| 2022/03/17 | 65,770.0 | 67,850.0 | 65,380.0 | 67,230.0 | 67,230.0 | 251,500 |
| 2022/03/16 | 62,290.0 | 63,330.0 | 61,820.0 | 62,880.0 | 62,880.0 | 209,900 |
| 2022/03/15 | 62,150.0 | 63,280.0 | 61,330.0 | 61,490.0 | 61,490.0 | 177,600 |
| 2022/03/14 | 63,250.0 | 64,170.0 | 62,720.0 | 62,720.0 | 62,720.0 | 153,500 |
| 2022/03/11 | 63,110.0 | 63,740.0 | 61,700.0 | 62,660.0 | 62,660.0 | 237,800 |
| 2022/03/10 | 64,500.0 | 65,180.0 | 64,010.0 | 64,930.0 | 64,930.0 | 199,200 |
| 2022/03/09 | 62,470.0 | 63,090.0 | 61,600.0 | 61,830.0 | 61,830.0 | 183,400 |
| 2022/03/08 | 61,030.0 | 63,320.0 | 60,940.0 | 62,030.0 | 62,030.0 | 254,800 |
| 2022/03/07 | 63,440.0 | 63,610.0 | 60,610.0 | 61,670.0 | 61,670.0 | 382,200 |
| 2022/03/04 | 68,730.0 | 68,820.0 | 65,850.0 | 66,100.0 | 66,100.0 | 221,800 |
| 2022/03/03 | 69,320.0 | 69,700.0 | 68,850.0 | 68,980.0 | 68,980.0 | 241,900 |
| 2022/03/02 | 68,060.0 | 68,990.0 | 67,960.0 | 68,410.0 | 68,410.0 | 231,600 |
| 2022/03/01 | 69,580.0 | 70,300.0 | 69,060.0 | 69,530.0 | 69,530.0 | 299,000 |
| 2022/02/28 | 68,050.0 | 68,880.0 | 67,200.0 | 68,050.0 | 68,050.0 | 288,300 |
| 2022/02/25 | 66,440.0 | 68,450.0 | 66,440.0 | 68,120.0 | 68,120.0 | 262,200 |
| 2022/02/24 | 67,080.0 | 67,280.0 | 65,450.0 | 65,600.0 | 65,600.0 | 319,400 |
| 2022/02/22 | 65,900.0 | 67,180.0 | 65,790.0 | 67,010.0 | 67,010.0 | 245,100 |
| 2022/02/21 | 67,510.0 | 67,710.0 | 65,560.0 | 67,490.0 | 67,490.0 | 255,100 |
| 2022/02/18 | 68,670.0 | 68,750.0 | 66,620.0 | 67,630.0 | 67,630.0 | 325,900 |
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。
