64,207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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 67,000.0 | 67,180.0 | 65,850.0 | 66,580.0 | 66,580.0 | 255,100 |
| 2024/11/21 | 66,510.0 | 67,050.0 | 66,220.0 | 66,810.0 | 66,810.0 | 175,800 |
| 2024/11/20 | 66,580.0 | 67,130.0 | 65,840.0 | 66,500.0 | 66,500.0 | 203,400 |
| 2024/11/19 | 66,990.0 | 68,100.0 | 66,450.0 | 66,460.0 | 66,460.0 | 218,400 |
| 2024/11/18 | 65,510.0 | 67,270.0 | 65,400.0 | 67,080.0 | 67,080.0 | 192,200 |
| 2024/11/15 | 65,310.0 | 67,940.0 | 65,100.0 | 66,780.0 | 66,780.0 | 418,900 |
| 2024/11/14 | 68,220.0 | 69,050.0 | 64,820.0 | 66,000.0 | 66,000.0 | 500,400 |
| 2024/11/13 | 67,250.0 | 67,500.0 | 66,450.0 | 67,240.0 | 67,240.0 | 283,900 |
| 2024/11/12 | 67,600.0 | 68,310.0 | 67,020.0 | 67,390.0 | 67,390.0 | 230,800 |
| 2024/11/11 | 67,420.0 | 67,750.0 | 66,310.0 | 66,830.0 | 66,830.0 | 167,000 |
| 2024/11/08 | 68,480.0 | 68,790.0 | 67,420.0 | 67,420.0 | 67,420.0 | 180,600 |
| 2024/11/07 | 69,490.0 | 69,490.0 | 67,600.0 | 67,870.0 | 67,870.0 | 269,400 |
| 2024/11/06 | 67,590.0 | 69,230.0 | 67,390.0 | 68,720.0 | 68,720.0 | 280,800 |
| 2024/11/05 | 65,760.0 | 67,400.0 | 65,580.0 | 67,380.0 | 67,380.0 | 234,100 |
| 2024/11/01 | 64,490.0 | 65,800.0 | 64,420.0 | 64,760.0 | 64,760.0 | 161,100 |
| 2024/10/31 | 65,710.0 | 66,500.0 | 65,440.0 | 66,200.0 | 66,200.0 | 221,200 |
| 2024/10/30 | 66,000.0 | 67,390.0 | 66,000.0 | 66,680.0 | 66,680.0 | 507,800 |
| 2024/10/29 | 64,830.0 | 65,060.0 | 63,700.0 | 64,670.0 | 64,670.0 | 195,200 |
| 2024/10/28 | 62,920.0 | 64,400.0 | 62,920.0 | 63,830.0 | 63,830.0 | 222,400 |
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。
