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) |
|---|---|---|---|---|---|---|
| 2023/11/28 | 75,700.0 | 75,700.0 | 74,120.0 | 74,160.0 | 74,160.0 | 182,300 |
| 2023/11/27 | 76,600.0 | 77,140.0 | 75,730.0 | 75,820.0 | 75,820.0 | 201,200 |
| 2023/11/24 | 77,300.0 | 77,480.0 | 76,570.0 | 76,600.0 | 76,600.0 | 148,200 |
| 2023/11/22 | 75,760.0 | 76,940.0 | 75,590.0 | 76,940.0 | 76,940.0 | 170,700 |
| 2023/11/21 | 76,210.0 | 77,090.0 | 75,770.0 | 76,890.0 | 76,890.0 | 242,200 |
| 2023/11/20 | 74,610.0 | 76,040.0 | 74,340.0 | 75,570.0 | 75,570.0 | 177,200 |
| 2023/11/17 | 74,540.0 | 74,790.0 | 73,450.0 | 74,790.0 | 74,790.0 | 229,500 |
| 2023/11/16 | 75,560.0 | 76,260.0 | 74,330.0 | 74,540.0 | 74,540.0 | 296,000 |
| 2023/11/15 | 78,000.0 | 78,210.0 | 74,940.0 | 75,820.0 | 75,820.0 | 501,700 |
| 2023/11/14 | 76,150.0 | 76,820.0 | 75,700.0 | 76,210.0 | 76,210.0 | 199,700 |
| 2023/11/13 | 77,200.0 | 77,550.0 | 75,930.0 | 76,070.0 | 76,070.0 | 180,600 |
| 2023/11/10 | 75,300.0 | 76,410.0 | 75,080.0 | 76,380.0 | 76,380.0 | 220,400 |
| 2023/11/09 | 75,500.0 | 76,360.0 | 75,290.0 | 76,360.0 | 76,360.0 | 209,000 |
| 2023/11/08 | 76,460.0 | 76,770.0 | 75,360.0 | 75,400.0 | 75,400.0 | 226,500 |
| 2023/11/07 | 76,600.0 | 77,110.0 | 75,740.0 | 75,890.0 | 75,890.0 | 258,300 |
| 2023/11/06 | 75,970.0 | 77,300.0 | 75,820.0 | 77,300.0 | 77,300.0 | 374,900 |
| 2023/11/02 | 72,880.0 | 73,400.0 | 72,180.0 | 73,400.0 | 73,400.0 | 234,600 |
| 2023/11/01 | 70,990.0 | 71,970.0 | 70,800.0 | 71,640.0 | 71,640.0 | 296,100 |
| 2023/10/31 | 69,850.0 | 70,000.0 | 67,570.0 | 68,680.0 | 68,680.0 | 248,500 |
| 2023/10/30 | 67,510.0 | 69,470.0 | 67,410.0 | 69,110.0 | 69,110.0 | 768,700 |
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。
