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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 55,690.0 | 56,160.0 | 55,140.0 | 56,160.0 | 56,160.0 | 116,700 |
| 2020/10/26 | 56,550.0 | 56,840.0 | 56,170.0 | 56,350.0 | 56,350.0 | 76,800 |
| 2020/10/23 | 56,870.0 | 57,200.0 | 55,890.0 | 56,770.0 | 56,770.0 | 152,800 |
| 2020/10/22 | 56,890.0 | 57,270.0 | 56,200.0 | 57,260.0 | 57,260.0 | 167,800 |
| 2020/10/21 | 58,480.0 | 58,840.0 | 57,350.0 | 57,390.0 | 57,390.0 | 155,000 |
| 2020/10/20 | 57,310.0 | 57,870.0 | 57,120.0 | 57,870.0 | 57,870.0 | 107,600 |
| 2020/10/19 | 57,780.0 | 58,290.0 | 57,410.0 | 57,990.0 | 57,990.0 | 123,500 |
| 2020/10/16 | 57,840.0 | 58,090.0 | 57,220.0 | 57,520.0 | 57,520.0 | 142,200 |
| 2020/10/15 | 58,770.0 | 58,780.0 | 57,660.0 | 57,840.0 | 57,840.0 | 169,400 |
| 2020/10/14 | 59,510.0 | 59,820.0 | 59,180.0 | 59,270.0 | 59,270.0 | 150,300 |
| 2020/10/13 | 58,370.0 | 59,670.0 | 58,170.0 | 59,570.0 | 59,570.0 | 250,600 |
| 2020/10/12 | 57,790.0 | 58,240.0 | 57,360.0 | 57,600.0 | 57,600.0 | 80,100 |
| 2020/10/09 | 58,590.0 | 58,830.0 | 57,610.0 | 58,080.0 | 58,080.0 | 120,100 |
| 2020/10/08 | 58,000.0 | 58,320.0 | 57,680.0 | 58,310.0 | 58,310.0 | 121,300 |
| 2020/10/07 | 57,790.0 | 58,000.0 | 57,330.0 | 57,900.0 | 57,900.0 | 132,700 |
| 2020/10/06 | 57,020.0 | 57,590.0 | 56,590.0 | 57,540.0 | 57,540.0 | 155,400 |
| 2020/10/05 | 57,440.0 | 57,700.0 | 56,670.0 | 56,800.0 | 56,800.0 | 115,600 |
| 2020/10/02 | 58,550.0 | 58,780.0 | 56,610.0 | 56,980.0 | 56,980.0 | 241,700 |
| 2020/09/30 | 59,610.0 | 60,040.0 | 58,440.0 | 58,460.0 | 58,460.0 | 199,800 |
| 2020/09/29 | 58,680.0 | 60,100.0 | 58,480.0 | 59,610.0 | 59,610.0 | 176,300 |
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。
