80,190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) |
|---|---|---|---|---|---|---|
| 2024/04/15 | 85,130.0 | 85,500.0 | 83,830.0 | 84,220.0 | 84,220.0 | 182,500 |
| 2024/04/12 | 87,480.0 | 87,930.0 | 85,960.0 | 86,230.0 | 86,230.0 | 163,800 |
| 2024/04/11 | 85,550.0 | 86,960.0 | 85,510.0 | 86,830.0 | 86,830.0 | 82,300 |
| 2024/04/10 | 86,570.0 | 87,420.0 | 86,280.0 | 86,410.0 | 86,410.0 | 105,300 |
| 2024/04/09 | 85,160.0 | 87,300.0 | 85,000.0 | 87,300.0 | 87,300.0 | 165,300 |
| 2024/04/08 | 84,790.0 | 85,770.0 | 84,010.0 | 84,790.0 | 84,790.0 | 167,200 |
| 2024/04/05 | 84,500.0 | 84,750.0 | 82,890.0 | 83,060.0 | 83,060.0 | 203,800 |
| 2024/04/04 | 86,500.0 | 87,190.0 | 85,900.0 | 85,900.0 | 85,900.0 | 186,000 |
| 2024/04/03 | 86,000.0 | 86,250.0 | 84,670.0 | 85,040.0 | 85,040.0 | 198,700 |
| 2024/04/02 | 86,810.0 | 87,340.0 | 86,070.0 | 86,420.0 | 86,420.0 | 190,000 |
| 2024/04/01 | 85,700.0 | 87,400.0 | 85,600.0 | 86,770.0 | 86,770.0 | 253,700 |
| 2024/03/29 | 85,190.0 | 85,340.0 | 84,250.0 | 84,830.0 | 84,830.0 | 144,800 |
| 2024/03/28 | 84,610.0 | 85,650.0 | 84,340.0 | 84,940.0 | 84,940.0 | 199,600 |
| 2024/03/27 | 85,290.0 | 85,800.0 | 84,950.0 | 85,180.0 | 85,180.0 | 274,200 |
| 2024/03/26 | 85,620.0 | 86,450.0 | 85,100.0 | 86,000.0 | 86,000.0 | 177,400 |
| 2024/03/25 | 85,900.0 | 87,080.0 | 85,780.0 | 85,990.0 | 85,990.0 | 162,100 |
| 2024/03/22 | 88,100.0 | 88,600.0 | 86,710.0 | 87,000.0 | 87,000.0 | 314,200 |
| 2024/03/21 | 90,470.0 | 90,700.0 | 87,710.0 | 88,520.0 | 88,520.0 | 312,900 |
| 2024/03/19 | 88,780.0 | 89,520.0 | 88,180.0 | 89,050.0 | 89,050.0 | 217,100 |
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。
