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) |
|---|---|---|---|---|---|---|
| 2023/08/31 | 70,730.0 | 70,920.0 | 70,270.0 | 70,600.0 | 70,600.0 | 229,200 |
| 2023/08/30 | 70,700.0 | 71,290.0 | 70,200.0 | 70,950.0 | 70,950.0 | 273,700 |
| 2023/08/29 | 70,000.0 | 70,380.0 | 69,490.0 | 69,730.0 | 69,730.0 | 279,300 |
| 2023/08/28 | 68,090.0 | 69,950.0 | 68,090.0 | 69,800.0 | 69,800.0 | 256,000 |
| 2023/08/25 | 67,870.0 | 68,190.0 | 66,970.0 | 67,090.0 | 67,090.0 | 222,900 |
| 2023/08/24 | 68,770.0 | 68,860.0 | 67,950.0 | 68,470.0 | 68,470.0 | 182,400 |
| 2023/08/23 | 66,800.0 | 67,650.0 | 66,640.0 | 67,590.0 | 67,590.0 | 146,600 |
| 2023/08/22 | 67,230.0 | 67,270.0 | 66,370.0 | 66,880.0 | 66,880.0 | 148,400 |
| 2023/08/21 | 67,270.0 | 67,270.0 | 66,450.0 | 66,490.0 | 66,490.0 | 149,900 |
| 2023/08/18 | 67,000.0 | 67,870.0 | 66,710.0 | 67,370.0 | 67,370.0 | 226,600 |
| 2023/08/17 | 68,100.0 | 68,350.0 | 67,380.0 | 67,890.0 | 67,890.0 | 234,000 |
| 2023/08/16 | 69,200.0 | 69,690.0 | 68,510.0 | 68,530.0 | 68,530.0 | 230,800 |
| 2023/08/15 | 70,800.0 | 71,590.0 | 70,440.0 | 70,440.0 | 70,440.0 | 226,400 |
| 2023/08/14 | 71,640.0 | 72,000.0 | 69,690.0 | 69,870.0 | 69,870.0 | 299,500 |
| 2023/08/10 | 70,490.0 | 72,120.0 | 69,310.0 | 71,050.0 | 71,050.0 | 476,400 |
| 2023/08/09 | 69,610.0 | 69,810.0 | 69,020.0 | 69,490.0 | 69,490.0 | 236,100 |
| 2023/08/08 | 70,340.0 | 70,580.0 | 69,850.0 | 70,380.0 | 70,380.0 | 176,600 |
| 2023/08/07 | 69,900.0 | 70,610.0 | 69,060.0 | 70,150.0 | 70,150.0 | 190,400 |
| 2023/08/04 | 69,800.0 | 70,640.0 | 69,690.0 | 70,530.0 | 70,530.0 | 208,500 |
| 2023/08/03 | 70,110.0 | 70,950.0 | 69,600.0 | 70,240.0 | 70,240.0 | 361,600 |
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。
