71,346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) |
|---|---|---|---|---|---|---|
| 2021/12/30 | 77,100.0 | 78,340.0 | 76,820.0 | 77,590.0 | 77,590.0 | 107,000 |
| 2021/12/29 | 77,490.0 | 77,740.0 | 76,850.0 | 77,000.0 | 77,000.0 | 89,200 |
| 2021/12/28 | 77,160.0 | 77,730.0 | 77,120.0 | 77,660.0 | 77,660.0 | 117,600 |
| 2021/12/27 | 76,860.0 | 77,100.0 | 76,390.0 | 76,570.0 | 76,570.0 | 71,000 |
| 2021/12/24 | 76,970.0 | 77,470.0 | 76,750.0 | 77,170.0 | 77,170.0 | 75,100 |
| 2021/12/23 | 75,640.0 | 76,380.0 | 75,470.0 | 76,380.0 | 76,380.0 | 66,800 |
| 2021/12/22 | 76,340.0 | 76,670.0 | 75,180.0 | 75,500.0 | 75,500.0 | 146,500 |
| 2021/12/21 | 76,450.0 | 77,060.0 | 75,740.0 | 76,330.0 | 76,330.0 | 144,400 |
| 2021/12/20 | 75,960.0 | 76,660.0 | 75,070.0 | 75,120.0 | 75,120.0 | 112,700 |
| 2021/12/17 | 77,370.0 | 77,550.0 | 76,350.0 | 76,750.0 | 76,750.0 | 204,300 |
| 2021/12/16 | 77,500.0 | 77,700.0 | 76,430.0 | 76,870.0 | 76,870.0 | 161,400 |
| 2021/12/15 | 75,550.0 | 76,990.0 | 75,550.0 | 76,470.0 | 76,470.0 | 92,700 |
| 2021/12/14 | 76,800.0 | 77,030.0 | 76,200.0 | 76,210.0 | 76,210.0 | 112,100 |
| 2021/12/13 | 77,150.0 | 77,540.0 | 77,040.0 | 77,040.0 | 77,040.0 | 139,200 |
| 2021/12/10 | 75,400.0 | 76,770.0 | 75,370.0 | 76,120.0 | 76,120.0 | 109,000 |
| 2021/12/09 | 76,300.0 | 76,930.0 | 75,980.0 | 76,080.0 | 76,080.0 | 126,100 |
| 2021/12/08 | 77,600.0 | 77,600.0 | 76,500.0 | 76,960.0 | 76,960.0 | 152,200 |
| 2021/12/07 | 74,770.0 | 76,390.0 | 74,450.0 | 76,120.0 | 76,120.0 | 150,800 |
| 2021/12/06 | 74,010.0 | 74,480.0 | 73,310.0 | 74,000.0 | 74,000.0 | 138,000 |
| 2021/12/03 | 73,390.0 | 74,120.0 | 72,550.0 | 74,120.0 | 74,120.0 | 129,100 |
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。
