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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 66,750.0 | 67,070.0 | 66,070.0 | 66,460.0 | 66,460.0 | 211,400 |
| 2021/01/25 | 68,590.0 | 68,640.0 | 67,350.0 | 67,740.0 | 67,740.0 | 226,000 |
| 2021/01/22 | 68,300.0 | 68,690.0 | 67,860.0 | 68,240.0 | 68,240.0 | 215,800 |
| 2021/01/21 | 66,910.0 | 68,010.0 | 66,800.0 | 67,800.0 | 67,800.0 | 253,400 |
| 2021/01/20 | 67,460.0 | 67,500.0 | 66,610.0 | 66,880.0 | 66,880.0 | 205,700 |
| 2021/01/19 | 67,300.0 | 67,470.0 | 66,910.0 | 67,370.0 | 67,370.0 | 155,200 |
| 2021/01/18 | 67,270.0 | 67,750.0 | 66,770.0 | 67,290.0 | 67,290.0 | 147,000 |
| 2021/01/15 | 69,630.0 | 69,640.0 | 67,740.0 | 67,960.0 | 67,960.0 | 172,800 |
| 2021/01/14 | 67,310.0 | 69,860.0 | 67,200.0 | 69,180.0 | 69,180.0 | 245,400 |
| 2021/01/13 | 67,540.0 | 68,680.0 | 67,040.0 | 67,260.0 | 67,260.0 | 236,300 |
| 2021/01/12 | 67,700.0 | 68,030.0 | 66,950.0 | 67,580.0 | 67,580.0 | 235,200 |
| 2021/01/08 | 67,850.0 | 68,200.0 | 66,590.0 | 68,200.0 | 68,200.0 | 222,900 |
| 2021/01/07 | 65,870.0 | 67,400.0 | 65,400.0 | 67,200.0 | 67,200.0 | 254,600 |
| 2021/01/06 | 64,400.0 | 65,880.0 | 64,370.0 | 64,700.0 | 64,700.0 | 245,000 |
| 2021/01/05 | 63,450.0 | 64,000.0 | 63,030.0 | 64,000.0 | 64,000.0 | 143,500 |
| 2021/01/04 | 62,600.0 | 63,190.0 | 61,430.0 | 63,180.0 | 63,180.0 | 177,000 |
| 2020/12/30 | 63,670.0 | 63,940.0 | 62,490.0 | 62,950.0 | 62,950.0 | 177,300 |
| 2020/12/29 | 63,150.0 | 64,240.0 | 63,150.0 | 64,170.0 | 64,170.0 | 115,300 |
| 2020/12/28 | 63,000.0 | 63,380.0 | 62,870.0 | 63,290.0 | 63,290.0 | 107,200 |
| 2020/12/25 | 63,060.0 | 63,080.0 | 62,520.0 | 62,730.0 | 62,730.0 | 54,500 |
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。
