65,947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) |
|---|---|---|---|---|---|---|
| 2024/10/01 | 64,170.0 | 64,700.0 | 64,030.0 | 64,610.0 | 64,610.0 | 140,500 |
| 2024/09/30 | 64,290.0 | 65,090.0 | 63,340.0 | 63,650.0 | 63,650.0 | 319,400 |
| 2024/09/27 | 65,500.0 | 67,570.0 | 65,210.0 | 67,290.0 | 67,290.0 | 474,400 |
| 2024/09/26 | 63,580.0 | 64,930.0 | 62,800.0 | 64,600.0 | 64,600.0 | 309,200 |
| 2024/09/25 | 60,780.0 | 63,870.0 | 60,400.0 | 63,070.0 | 63,070.0 | 401,100 |
| 2024/09/24 | 61,530.0 | 62,060.0 | 60,750.0 | 61,040.0 | 61,040.0 | 233,500 |
| 2024/09/20 | 61,300.0 | 61,660.0 | 60,470.0 | 60,480.0 | 60,480.0 | 284,400 |
| 2024/09/19 | 60,190.0 | 60,500.0 | 59,230.0 | 59,650.0 | 59,650.0 | 219,700 |
| 2024/09/18 | 58,980.0 | 59,190.0 | 58,000.0 | 58,760.0 | 58,760.0 | 217,000 |
| 2024/09/17 | 59,040.0 | 59,260.0 | 57,800.0 | 58,630.0 | 58,630.0 | 322,800 |
| 2024/09/13 | 60,470.0 | 61,220.0 | 59,310.0 | 59,380.0 | 59,380.0 | 358,900 |
| 2024/09/12 | 59,290.0 | 60,540.0 | 59,100.0 | 60,140.0 | 60,140.0 | 272,500 |
| 2024/09/11 | 57,760.0 | 58,740.0 | 57,630.0 | 57,820.0 | 57,820.0 | 267,100 |
| 2024/09/10 | 59,950.0 | 60,000.0 | 58,750.0 | 58,760.0 | 58,760.0 | 200,300 |
| 2024/09/09 | 58,230.0 | 60,180.0 | 57,800.0 | 60,000.0 | 60,000.0 | 315,000 |
| 2024/09/06 | 61,060.0 | 61,420.0 | 59,150.0 | 60,000.0 | 60,000.0 | 550,600 |
| 2024/09/05 | 59,600.0 | 62,210.0 | 59,470.0 | 62,060.0 | 62,060.0 | 378,300 |
| 2024/09/04 | 61,660.0 | 62,200.0 | 61,230.0 | 61,600.0 | 61,600.0 | 597,400 |
| 2024/09/03 | 64,600.0 | 65,360.0 | 63,580.0 | 64,660.0 | 64,660.0 | 375,400 |
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。
