70,116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) |
|---|---|---|---|---|---|---|
| 2023/09/29 | 67,500.0 | 67,550.0 | 66,500.0 | 66,980.0 | 66,980.0 | 241,500 |
| 2023/09/28 | 66,730.0 | 67,160.0 | 66,090.0 | 66,740.0 | 66,740.0 | 266,300 |
| 2023/09/27 | 66,200.0 | 67,020.0 | 66,000.0 | 66,800.0 | 66,800.0 | 285,100 |
| 2023/09/26 | 68,440.0 | 68,490.0 | 67,130.0 | 67,200.0 | 67,200.0 | 230,500 |
| 2023/09/25 | 68,310.0 | 68,720.0 | 67,820.0 | 68,390.0 | 68,390.0 | 157,100 |
| 2023/09/22 | 67,050.0 | 68,270.0 | 66,950.0 | 67,680.0 | 67,680.0 | 181,100 |
| 2023/09/21 | 69,090.0 | 69,190.0 | 67,240.0 | 67,700.0 | 67,700.0 | 269,300 |
| 2023/09/20 | 69,300.0 | 70,190.0 | 69,030.0 | 69,920.0 | 69,920.0 | 209,800 |
| 2023/09/19 | 69,320.0 | 69,800.0 | 68,850.0 | 69,550.0 | 69,550.0 | 231,100 |
| 2023/09/15 | 69,840.0 | 70,680.0 | 69,180.0 | 70,330.0 | 70,330.0 | 364,100 |
| 2023/09/14 | 69,130.0 | 69,830.0 | 68,720.0 | 69,650.0 | 69,650.0 | 205,100 |
| 2023/09/13 | 69,410.0 | 69,460.0 | 68,700.0 | 68,940.0 | 68,940.0 | 182,800 |
| 2023/09/12 | 69,000.0 | 69,800.0 | 68,890.0 | 69,720.0 | 69,720.0 | 179,500 |
| 2023/09/11 | 69,590.0 | 69,820.0 | 68,350.0 | 68,500.0 | 68,500.0 | 198,400 |
| 2023/09/08 | 70,040.0 | 70,900.0 | 69,480.0 | 69,600.0 | 69,600.0 | 324,300 |
| 2023/09/07 | 71,760.0 | 72,110.0 | 71,010.0 | 71,110.0 | 71,110.0 | 239,400 |
| 2023/09/06 | 72,570.0 | 73,050.0 | 72,450.0 | 72,760.0 | 72,760.0 | 185,100 |
| 2023/09/05 | 72,080.0 | 72,910.0 | 71,820.0 | 72,810.0 | 72,810.0 | 207,700 |
| 2023/09/04 | 71,980.0 | 72,300.0 | 71,160.0 | 71,760.0 | 71,760.0 | 200,100 |
| 2023/09/01 | 70,940.0 | 72,030.0 | 70,470.0 | 71,740.0 | 71,740.0 | 288,200 |
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。
