70,065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) |
|---|---|---|---|---|---|---|
| 2024/02/28 | 89,930.0 | 90,600.0 | 89,210.0 | 89,870.0 | 89,870.0 | 185,600 |
| 2024/02/27 | 89,000.0 | 90,950.0 | 88,540.0 | 89,930.0 | 89,930.0 | 297,400 |
| 2024/02/26 | 87,080.0 | 88,770.0 | 86,650.0 | 88,090.0 | 88,090.0 | 244,100 |
| 2024/02/22 | 85,790.0 | 87,390.0 | 85,500.0 | 86,460.0 | 86,460.0 | 312,800 |
| 2024/02/21 | 85,820.0 | 86,000.0 | 83,760.0 | 84,440.0 | 84,440.0 | 340,600 |
| 2024/02/20 | 82,730.0 | 87,180.0 | 82,650.0 | 86,860.0 | 86,860.0 | 350,200 |
| 2024/02/19 | 83,710.0 | 84,300.0 | 82,860.0 | 82,860.0 | 82,860.0 | 169,000 |
| 2024/02/16 | 83,740.0 | 85,130.0 | 83,030.0 | 84,210.0 | 84,210.0 | 334,700 |
| 2024/02/15 | 80,500.0 | 82,700.0 | 80,230.0 | 82,680.0 | 82,680.0 | 380,100 |
| 2024/02/14 | 77,410.0 | 80,990.0 | 76,530.0 | 80,750.0 | 80,750.0 | 555,700 |
| 2024/02/13 | 82,500.0 | 83,940.0 | 81,780.0 | 83,220.0 | 83,220.0 | 351,500 |
| 2024/02/09 | 80,810.0 | 81,470.0 | 80,250.0 | 81,290.0 | 81,290.0 | 177,500 |
| 2024/02/08 | 79,570.0 | 80,550.0 | 79,390.0 | 80,400.0 | 80,400.0 | 266,600 |
| 2024/02/07 | 79,100.0 | 79,330.0 | 78,000.0 | 79,080.0 | 79,080.0 | 289,000 |
| 2024/02/06 | 81,000.0 | 81,320.0 | 78,620.0 | 79,130.0 | 79,130.0 | 402,900 |
| 2024/02/05 | 83,000.0 | 83,430.0 | 81,650.0 | 82,390.0 | 82,390.0 | 159,400 |
| 2024/02/02 | 82,420.0 | 83,040.0 | 82,100.0 | 82,280.0 | 82,280.0 | 147,600 |
| 2024/02/01 | 82,000.0 | 82,380.0 | 81,600.0 | 82,280.0 | 82,280.0 | 139,600 |
| 2024/01/31 | 81,820.0 | 82,940.0 | 81,820.0 | 82,910.0 | 82,910.0 | 135,000 |
| 2024/01/30 | 83,500.0 | 83,890.0 | 82,950.0 | 83,100.0 | 83,100.0 | 142,700 |
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。
