70,248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) |
|---|---|---|---|---|---|---|
| 2023/10/30 | 67,510.0 | 69,470.0 | 67,410.0 | 69,110.0 | 69,110.0 | 768,700 |
| 2023/10/27 | 69,100.0 | 69,750.0 | 68,440.0 | 69,270.0 | 69,270.0 | 226,700 |
| 2023/10/26 | 69,800.0 | 70,100.0 | 68,150.0 | 68,400.0 | 68,400.0 | 241,400 |
| 2023/10/25 | 69,960.0 | 70,740.0 | 69,600.0 | 70,160.0 | 70,160.0 | 228,600 |
| 2023/10/24 | 68,820.0 | 68,940.0 | 67,200.0 | 68,660.0 | 68,660.0 | 193,500 |
| 2023/10/23 | 69,360.0 | 69,630.0 | 68,790.0 | 68,830.0 | 68,830.0 | 148,500 |
| 2023/10/20 | 70,040.0 | 70,680.0 | 69,760.0 | 70,110.0 | 70,110.0 | 183,900 |
| 2023/10/19 | 70,960.0 | 72,040.0 | 70,790.0 | 71,340.0 | 71,340.0 | 309,000 |
| 2023/10/18 | 71,750.0 | 72,660.0 | 71,460.0 | 72,580.0 | 72,580.0 | 238,900 |
| 2023/10/17 | 71,700.0 | 72,740.0 | 71,370.0 | 71,750.0 | 71,750.0 | 254,500 |
| 2023/10/16 | 71,510.0 | 71,680.0 | 70,750.0 | 71,000.0 | 71,000.0 | 239,000 |
| 2023/10/13 | 73,490.0 | 74,440.0 | 72,880.0 | 73,200.0 | 73,200.0 | 510,400 |
| 2023/10/12 | 70,170.0 | 73,050.0 | 69,870.0 | 72,900.0 | 72,900.0 | 518,900 |
| 2023/10/11 | 67,800.0 | 68,690.0 | 67,350.0 | 68,170.0 | 68,170.0 | 268,600 |
| 2023/10/10 | 68,800.0 | 69,710.0 | 68,460.0 | 68,800.0 | 68,800.0 | 278,200 |
| 2023/10/06 | 67,480.0 | 67,850.0 | 67,200.0 | 67,330.0 | 67,330.0 | 166,700 |
| 2023/10/05 | 67,100.0 | 67,900.0 | 66,670.0 | 67,810.0 | 67,810.0 | 167,000 |
| 2023/10/04 | 66,020.0 | 67,220.0 | 65,700.0 | 66,610.0 | 66,610.0 | 217,900 |
| 2023/10/03 | 68,540.0 | 68,720.0 | 66,770.0 | 67,010.0 | 67,010.0 | 216,800 |
| 2023/10/02 | 67,500.0 | 69,920.0 | 67,390.0 | 68,220.0 | 68,220.0 | 327,300 |
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。
