70,390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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 56,950.0 | 57,280.0 | 56,040.0 | 56,170.0 | 56,170.0 | 337,100 |
| 2025/12/04 | 55,790.0 | 57,950.0 | 55,700.0 | 57,950.0 | 57,950.0 | 387,300 |
| 2025/12/03 | 55,920.0 | 56,820.0 | 55,320.0 | 55,400.0 | 55,400.0 | 267,600 |
| 2025/12/02 | 55,170.0 | 56,020.0 | 55,000.0 | 55,920.0 | 55,920.0 | 263,300 |
| 2025/12/01 | 55,500.0 | 56,360.0 | 55,190.0 | 55,590.0 | 55,590.0 | 342,700 |
| 2025/11/28 | 53,820.0 | 54,880.0 | 53,820.0 | 54,880.0 | 54,880.0 | 267,200 |
| 2025/11/27 | 54,860.0 | 54,870.0 | 53,520.0 | 53,730.0 | 53,730.0 | 236,900 |
| 2025/11/26 | 53,500.0 | 54,860.0 | 53,360.0 | 54,860.0 | 54,860.0 | 259,900 |
| 2025/11/25 | 54,100.0 | 54,200.0 | 52,870.0 | 53,720.0 | 53,720.0 | 294,100 |
| 2025/11/21 | 50,870.0 | 52,300.0 | 50,560.0 | 52,140.0 | 52,140.0 | 441,900 |
| 2025/11/20 | 52,840.0 | 53,540.0 | 51,820.0 | 51,900.0 | 51,900.0 | 229,700 |
| 2025/11/19 | 53,420.0 | 53,660.0 | 51,840.0 | 51,840.0 | 51,840.0 | 244,800 |
| 2025/11/18 | 54,730.0 | 54,760.0 | 53,030.0 | 53,030.0 | 53,030.0 | 236,200 |
| 2025/11/17 | 56,600.0 | 57,150.0 | 54,720.0 | 55,030.0 | 55,030.0 | 273,800 |
| 2025/11/14 | 57,610.0 | 58,260.0 | 55,780.0 | 57,000.0 | 57,000.0 | 656,700 |
| 2025/11/13 | 53,570.0 | 58,470.0 | 50,640.0 | 56,610.0 | 56,610.0 | 859,600 |
| 2025/11/12 | 53,110.0 | 53,890.0 | 53,020.0 | 53,780.0 | 53,780.0 | 235,600 |
| 2025/11/11 | 54,200.0 | 54,320.0 | 52,360.0 | 52,360.0 | 52,360.0 | 236,100 |
| 2025/11/10 | 54,350.0 | 54,750.0 | 53,840.0 | 54,090.0 | 54,090.0 | 220,200 |
| 2025/11/07 | 53,980.0 | 54,800.0 | 53,250.0 | 53,390.0 | 53,390.0 | 229,500 |
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。
