70,781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) |
|---|---|---|---|---|---|---|
| 2025/05/16 | 52,790.0 | 53,860.0 | 52,350.0 | 53,250.0 | 53,250.0 | 306,500 |
| 2025/05/15 | 56,300.0 | 57,450.0 | 52,720.0 | 53,360.0 | 53,360.0 | 800,000 |
| 2025/05/14 | 50,180.0 | 54,880.0 | 49,140.0 | 53,110.0 | 53,110.0 | 474,600 |
| 2025/05/13 | 50,850.0 | 51,730.0 | 50,350.0 | 50,370.0 | 50,370.0 | 414,300 |
| 2025/05/12 | 47,860.0 | 48,610.0 | 47,490.0 | 48,530.0 | 48,530.0 | 333,900 |
| 2025/05/09 | 47,110.0 | 47,630.0 | 46,630.0 | 47,400.0 | 47,400.0 | 347,200 |
| 2025/05/08 | 45,840.0 | 46,400.0 | 45,510.0 | 46,100.0 | 46,100.0 | 274,700 |
| 2025/05/07 | 46,980.0 | 47,050.0 | 45,830.0 | 45,880.0 | 45,880.0 | 322,800 |
| 2025/05/02 | 47,180.0 | 47,430.0 | 46,800.0 | 47,000.0 | 47,000.0 | 315,200 |
| 2025/05/01 | 46,690.0 | 47,340.0 | 46,280.0 | 47,160.0 | 47,160.0 | 154,900 |
| 2025/04/30 | 46,130.0 | 46,620.0 | 45,550.0 | 46,470.0 | 46,470.0 | 267,000 |
| 2025/04/28 | 47,280.0 | 47,650.0 | 46,130.0 | 46,130.0 | 46,130.0 | 214,700 |
| 2025/04/25 | 45,930.0 | 47,000.0 | 45,750.0 | 46,880.0 | 46,880.0 | 339,200 |
| 2025/04/24 | 43,450.0 | 44,790.0 | 43,350.0 | 44,530.0 | 44,530.0 | 421,700 |
| 2025/04/23 | 43,010.0 | 43,200.0 | 42,060.0 | 42,750.0 | 42,750.0 | 493,800 |
| 2025/04/22 | 42,480.0 | 43,050.0 | 41,980.0 | 42,310.0 | 42,310.0 | 377,600 |
| 2025/04/21 | 43,000.0 | 43,000.0 | 41,700.0 | 42,360.0 | 42,360.0 | 371,800 |
| 2025/04/18 | 44,200.0 | 44,340.0 | 43,320.0 | 43,400.0 | 43,400.0 | 308,900 |
| 2025/04/17 | 44,660.0 | 44,880.0 | 44,080.0 | 44,600.0 | 44,600.0 | 324,400 |
| 2025/04/16 | 44,610.0 | 45,110.0 | 44,360.0 | 44,850.0 | 44,850.0 | 282,300 |
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。
