81,131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) |
|---|---|---|---|---|---|---|
| 2024/06/12 | 77,720.0 | 78,560.0 | 77,120.0 | 78,290.0 | 78,290.0 | 190,100 |
| 2024/06/11 | 78,320.0 | 78,760.0 | 77,750.0 | 78,680.0 | 78,680.0 | 142,000 |
| 2024/06/10 | 77,360.0 | 78,060.0 | 76,920.0 | 77,990.0 | 77,990.0 | 132,100 |
| 2024/06/07 | 76,450.0 | 77,560.0 | 76,430.0 | 77,130.0 | 77,130.0 | 140,900 |
| 2024/06/06 | 78,190.0 | 78,290.0 | 76,630.0 | 76,680.0 | 76,680.0 | 161,500 |
| 2024/06/05 | 78,150.0 | 78,450.0 | 76,370.0 | 77,100.0 | 77,100.0 | 290,200 |
| 2024/06/04 | 79,630.0 | 80,280.0 | 78,780.0 | 79,970.0 | 79,970.0 | 172,200 |
| 2024/06/03 | 79,490.0 | 80,890.0 | 79,460.0 | 80,390.0 | 80,390.0 | 208,100 |
| 2024/05/31 | 77,810.0 | 79,220.0 | 77,760.0 | 78,810.0 | 78,810.0 | 390,100 |
| 2024/05/30 | 78,090.0 | 78,700.0 | 77,500.0 | 77,800.0 | 77,800.0 | 183,300 |
| 2024/05/29 | 79,650.0 | 80,100.0 | 78,530.0 | 78,970.0 | 78,970.0 | 231,700 |
| 2024/05/28 | 81,000.0 | 81,040.0 | 79,820.0 | 80,450.0 | 80,450.0 | 173,300 |
| 2024/05/27 | 81,810.0 | 81,980.0 | 80,360.0 | 81,500.0 | 81,500.0 | 150,900 |
| 2024/05/24 | 81,400.0 | 82,620.0 | 80,900.0 | 81,900.0 | 81,900.0 | 157,900 |
| 2024/05/23 | 82,550.0 | 83,470.0 | 82,140.0 | 82,890.0 | 82,890.0 | 142,200 |
| 2024/05/22 | 82,400.0 | 83,410.0 | 82,200.0 | 82,220.0 | 82,220.0 | 172,400 |
| 2024/05/21 | 84,200.0 | 84,550.0 | 82,950.0 | 83,040.0 | 83,040.0 | 197,500 |
| 2024/05/20 | 82,000.0 | 83,880.0 | 82,000.0 | 83,630.0 | 83,630.0 | 240,400 |
| 2024/05/17 | 81,600.0 | 82,740.0 | 81,010.0 | 81,860.0 | 81,860.0 | 193,300 |
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。
