70,391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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 63,270.0 | 63,670.0 | 63,210.0 | 63,500.0 | 63,500.0 | 158,500 |
| 2021/05/25 | 62,800.0 | 63,350.0 | 62,680.0 | 63,270.0 | 63,270.0 | 157,500 |
| 2021/05/24 | 62,160.0 | 62,800.0 | 62,090.0 | 62,380.0 | 62,380.0 | 217,200 |
| 2021/05/21 | 62,950.0 | 63,450.0 | 62,660.0 | 62,810.0 | 62,810.0 | 208,500 |
| 2021/05/20 | 62,980.0 | 63,670.0 | 62,830.0 | 63,330.0 | 63,330.0 | 185,300 |
| 2021/05/19 | 62,090.0 | 63,190.0 | 61,850.0 | 62,990.0 | 62,990.0 | 228,000 |
| 2021/05/18 | 61,000.0 | 63,080.0 | 60,940.0 | 62,990.0 | 62,990.0 | 285,300 |
| 2021/05/17 | 62,030.0 | 63,390.0 | 60,780.0 | 61,290.0 | 61,290.0 | 203,400 |
| 2021/05/14 | 62,500.0 | 63,290.0 | 61,810.0 | 62,900.0 | 62,900.0 | 193,200 |
| 2021/05/13 | 61,350.0 | 61,770.0 | 60,400.0 | 61,000.0 | 61,000.0 | 212,100 |
| 2021/05/12 | 63,480.0 | 64,430.0 | 61,750.0 | 62,120.0 | 62,120.0 | 192,100 |
| 2021/05/11 | 65,190.0 | 65,580.0 | 63,510.0 | 63,630.0 | 63,630.0 | 155,300 |
| 2021/05/10 | 64,150.0 | 65,290.0 | 63,950.0 | 65,230.0 | 65,230.0 | 135,000 |
| 2021/05/07 | 63,600.0 | 64,700.0 | 63,510.0 | 63,900.0 | 63,900.0 | 108,300 |
| 2021/05/06 | 64,450.0 | 64,650.0 | 63,320.0 | 63,640.0 | 63,640.0 | 180,400 |
| 2021/04/30 | 64,540.0 | 64,750.0 | 63,320.0 | 63,450.0 | 63,450.0 | 173,500 |
| 2021/04/28 | 64,380.0 | 65,010.0 | 64,020.0 | 64,450.0 | 64,450.0 | 138,300 |
| 2021/04/27 | 65,190.0 | 65,450.0 | 64,550.0 | 64,550.0 | 64,550.0 | 128,600 |
| 2021/04/26 | 65,230.0 | 65,440.0 | 64,550.0 | 65,130.0 | 65,130.0 | 125,300 |
| 2021/04/23 | 64,970.0 | 65,570.0 | 64,050.0 | 64,650.0 | 64,650.0 | 163,600 |
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。
