70,239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) |
|---|---|---|---|---|---|---|
| 2024/12/17 | 62,510.0 | 63,020.0 | 62,120.0 | 62,700.0 | 62,700.0 | 187,800 |
| 2024/12/16 | 62,000.0 | 62,870.0 | 61,800.0 | 62,820.0 | 62,820.0 | 221,400 |
| 2024/12/13 | 61,700.0 | 62,460.0 | 61,320.0 | 61,680.0 | 61,680.0 | 300,700 |
| 2024/12/12 | 63,550.0 | 63,630.0 | 62,450.0 | 62,700.0 | 62,700.0 | 283,000 |
| 2024/12/11 | 62,580.0 | 63,290.0 | 62,360.0 | 63,000.0 | 63,000.0 | 284,700 |
| 2024/12/10 | 64,330.0 | 65,970.0 | 62,950.0 | 63,180.0 | 63,180.0 | 386,400 |
| 2024/12/09 | 64,590.0 | 65,530.0 | 63,280.0 | 63,290.0 | 63,290.0 | 295,700 |
| 2024/12/06 | 63,100.0 | 65,210.0 | 63,010.0 | 65,190.0 | 65,190.0 | 327,900 |
| 2024/12/05 | 64,640.0 | 64,800.0 | 62,920.0 | 63,240.0 | 63,240.0 | 331,900 |
| 2024/12/04 | 64,470.0 | 65,070.0 | 63,580.0 | 64,390.0 | 64,390.0 | 244,600 |
| 2024/12/03 | 65,190.0 | 66,450.0 | 64,620.0 | 65,400.0 | 65,400.0 | 253,900 |
| 2024/12/02 | 63,500.0 | 64,880.0 | 63,410.0 | 64,590.0 | 64,590.0 | 158,700 |
| 2024/11/29 | 64,660.0 | 65,030.0 | 63,540.0 | 63,540.0 | 63,540.0 | 177,800 |
| 2024/11/28 | 65,790.0 | 66,000.0 | 64,680.0 | 65,300.0 | 65,300.0 | 178,700 |
| 2024/11/27 | 66,070.0 | 66,220.0 | 64,040.0 | 65,030.0 | 65,030.0 | 296,600 |
| 2024/11/26 | 68,000.0 | 68,220.0 | 66,350.0 | 67,070.0 | 67,070.0 | 217,700 |
| 2024/11/25 | 67,410.0 | 68,720.0 | 67,010.0 | 67,390.0 | 67,390.0 | 378,900 |
| 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 |
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。
