70,438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) |
|---|---|---|---|---|---|---|
| 2025/11/07 | 53,980.0 | 54,800.0 | 53,250.0 | 53,390.0 | 53,390.0 | 229,500 |
| 2025/11/06 | 54,230.0 | 54,490.0 | 53,600.0 | 54,000.0 | 54,000.0 | 241,300 |
| 2025/11/05 | 54,820.0 | 54,900.0 | 53,310.0 | 53,350.0 | 53,350.0 | 417,100 |
| 2025/11/04 | 55,040.0 | 56,400.0 | 54,580.0 | 55,900.0 | 55,900.0 | 445,500 |
| 2025/10/31 | 51,730.0 | 52,570.0 | 51,050.0 | 52,570.0 | 52,570.0 | 241,200 |
| 2025/10/30 | 52,280.0 | 52,750.0 | 51,800.0 | 52,340.0 | 52,340.0 | 287,700 |
| 2025/10/29 | 51,900.0 | 52,460.0 | 51,410.0 | 52,340.0 | 52,340.0 | 245,600 |
| 2025/10/28 | 51,700.0 | 52,000.0 | 51,490.0 | 52,000.0 | 52,000.0 | 219,800 |
| 2025/10/27 | 53,200.0 | 53,260.0 | 51,740.0 | 52,270.0 | 52,270.0 | 251,100 |
| 2025/10/24 | 51,010.0 | 52,500.0 | 51,010.0 | 51,760.0 | 51,760.0 | 254,700 |
| 2025/10/23 | 50,810.0 | 50,850.0 | 50,280.0 | 50,720.0 | 50,720.0 | 182,300 |
| 2025/10/22 | 51,210.0 | 51,840.0 | 51,030.0 | 51,550.0 | 51,550.0 | 216,000 |
| 2025/10/21 | 52,280.0 | 52,800.0 | 51,710.0 | 51,710.0 | 51,710.0 | 300,500 |
| 2025/10/20 | 52,130.0 | 52,190.0 | 51,410.0 | 52,190.0 | 52,190.0 | 249,400 |
| 2025/10/17 | 51,210.0 | 51,690.0 | 49,850.0 | 50,180.0 | 50,180.0 | 312,000 |
| 2025/10/16 | 51,800.0 | 52,150.0 | 51,010.0 | 51,200.0 | 51,200.0 | 240,000 |
| 2025/10/15 | 51,520.0 | 52,350.0 | 51,250.0 | 51,870.0 | 51,870.0 | 343,700 |
| 2025/10/14 | 51,280.0 | 52,680.0 | 50,910.0 | 51,020.0 | 51,020.0 | 517,500 |
| 2025/10/10 | 52,590.0 | 53,550.0 | 52,030.0 | 52,280.0 | 52,280.0 | 432,400 |
| 2025/10/09 | 51,720.0 | 52,590.0 | 51,270.0 | 52,590.0 | 52,590.0 | 386,700 |
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。
