70,241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) |
|---|---|---|---|---|---|---|
| 2024/08/21 | 66,500.0 | 67,970.0 | 66,370.0 | 67,940.0 | 67,940.0 | 159,100 |
| 2024/08/20 | 66,660.0 | 67,690.0 | 65,710.0 | 67,390.0 | 67,390.0 | 289,300 |
| 2024/08/19 | 67,620.0 | 67,970.0 | 65,510.0 | 65,660.0 | 65,660.0 | 280,500 |
| 2024/08/16 | 66,180.0 | 68,550.0 | 65,660.0 | 68,300.0 | 68,300.0 | 310,600 |
| 2024/08/15 | 64,500.0 | 64,940.0 | 64,110.0 | 64,400.0 | 64,400.0 | 227,100 |
| 2024/08/14 | 66,000.0 | 66,440.0 | 63,810.0 | 65,030.0 | 65,030.0 | 277,800 |
| 2024/08/13 | 65,000.0 | 65,710.0 | 63,670.0 | 65,710.0 | 65,710.0 | 374,700 |
| 2024/08/09 | 65,020.0 | 66,470.0 | 62,110.0 | 64,750.0 | 64,750.0 | 420,400 |
| 2024/08/08 | 65,990.0 | 66,940.0 | 64,530.0 | 64,860.0 | 64,860.0 | 271,200 |
| 2024/08/07 | 65,000.0 | 69,280.0 | 64,910.0 | 67,990.0 | 67,990.0 | 330,400 |
| 2024/08/06 | 65,500.0 | 67,690.0 | 64,610.0 | 67,110.0 | 67,110.0 | 398,500 |
| 2024/08/05 | 65,000.0 | 66,050.0 | 59,110.0 | 61,500.0 | 61,500.0 | 548,500 |
| 2024/08/02 | 69,250.0 | 70,000.0 | 67,330.0 | 67,500.0 | 67,500.0 | 300,500 |
| 2024/08/01 | 73,800.0 | 74,090.0 | 71,390.0 | 72,480.0 | 72,480.0 | 167,600 |
| 2024/07/31 | 72,390.0 | 74,510.0 | 72,100.0 | 74,150.0 | 74,150.0 | 157,300 |
| 2024/07/30 | 72,620.0 | 73,600.0 | 72,390.0 | 73,400.0 | 73,400.0 | 130,100 |
| 2024/07/29 | 72,590.0 | 73,200.0 | 72,250.0 | 72,800.0 | 72,800.0 | 172,500 |
| 2024/07/26 | 69,760.0 | 71,990.0 | 69,400.0 | 71,090.0 | 71,090.0 | 256,100 |
| 2024/07/25 | 71,020.0 | 71,790.0 | 70,010.0 | 70,010.0 | 70,010.0 | 249,500 |
| 2024/07/24 | 73,630.0 | 74,630.0 | 73,310.0 | 73,520.0 | 73,520.0 | 150,000 |
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。
