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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 64,830.0 | 65,150.0 | 64,180.0 | 64,390.0 | 64,390.0 | 110,200 |
| 2021/07/20 | 63,990.0 | 64,540.0 | 63,820.0 | 63,830.0 | 63,830.0 | 121,600 |
| 2021/07/19 | 65,930.0 | 65,930.0 | 64,480.0 | 64,640.0 | 64,640.0 | 169,200 |
| 2021/07/16 | 66,930.0 | 67,330.0 | 66,610.0 | 66,780.0 | 66,780.0 | 79,700 |
| 2021/07/15 | 67,960.0 | 67,960.0 | 67,070.0 | 67,130.0 | 67,130.0 | 123,200 |
| 2021/07/14 | 68,210.0 | 68,590.0 | 68,040.0 | 68,190.0 | 68,190.0 | 141,500 |
| 2021/07/13 | 68,220.0 | 68,590.0 | 67,840.0 | 68,120.0 | 68,120.0 | 148,000 |
| 2021/07/12 | 67,160.0 | 67,870.0 | 66,560.0 | 67,860.0 | 67,860.0 | 224,300 |
| 2021/07/09 | 65,800.0 | 66,140.0 | 64,200.0 | 65,260.0 | 65,260.0 | 189,900 |
| 2021/07/08 | 66,060.0 | 66,920.0 | 66,060.0 | 66,450.0 | 66,450.0 | 145,800 |
| 2021/07/07 | 65,370.0 | 66,600.0 | 65,220.0 | 66,460.0 | 66,460.0 | 142,600 |
| 2021/07/06 | 65,890.0 | 66,220.0 | 65,520.0 | 66,120.0 | 66,120.0 | 96,700 |
| 2021/07/05 | 65,150.0 | 65,690.0 | 64,910.0 | 65,680.0 | 65,680.0 | 84,000 |
| 2021/07/02 | 65,100.0 | 65,590.0 | 64,910.0 | 65,280.0 | 65,280.0 | 114,500 |
| 2021/07/01 | 65,750.0 | 66,000.0 | 65,150.0 | 65,240.0 | 65,240.0 | 105,900 |
| 2021/06/30 | 66,700.0 | 67,000.0 | 65,600.0 | 65,650.0 | 65,650.0 | 219,200 |
| 2021/06/29 | 65,980.0 | 66,480.0 | 65,510.0 | 66,400.0 | 66,400.0 | 177,100 |
| 2021/06/28 | 66,040.0 | 66,400.0 | 65,540.0 | 65,710.0 | 65,710.0 | 89,200 |
| 2021/06/25 | 66,200.0 | 66,390.0 | 65,620.0 | 65,770.0 | 65,770.0 | 161,600 |
| 2021/06/24 | 65,170.0 | 65,170.0 | 64,350.0 | 64,940.0 | 64,940.0 | 121,600 |
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。
