70,390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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 52,150.0 | 52,920.0 | 51,660.0 | 51,830.0 | 51,830.0 | 528,900 |
| 2025/10/06 | 50,900.0 | 51,660.0 | 50,580.0 | 51,440.0 | 51,440.0 | 824,100 |
| 2025/10/03 | 47,090.0 | 48,900.0 | 47,010.0 | 48,320.0 | 48,320.0 | 768,200 |
| 2025/10/02 | 46,810.0 | 46,950.0 | 46,200.0 | 46,590.0 | 46,590.0 | 543,200 |
| 2025/10/01 | 45,520.0 | 46,150.0 | 45,010.0 | 45,410.0 | 45,410.0 | 445,900 |
| 2025/09/30 | 45,580.0 | 46,060.0 | 45,080.0 | 45,430.0 | 45,430.0 | 432,000 |
| 2025/09/29 | 44,510.0 | 45,290.0 | 44,120.0 | 44,180.0 | 44,180.0 | 388,400 |
| 2025/09/26 | 43,710.0 | 45,100.0 | 43,570.0 | 45,000.0 | 45,000.0 | 551,000 |
| 2025/09/25 | 44,010.0 | 44,500.0 | 43,580.0 | 44,240.0 | 44,240.0 | 643,300 |
| 2025/09/24 | 43,120.0 | 43,960.0 | 43,060.0 | 43,500.0 | 43,500.0 | 748,600 |
| 2025/09/22 | 43,800.0 | 44,680.0 | 43,720.0 | 44,500.0 | 44,500.0 | 704,400 |
| 2025/09/19 | 46,120.0 | 46,170.0 | 44,250.0 | 44,410.0 | 44,410.0 | 806,600 |
| 2025/09/18 | 45,580.0 | 46,700.0 | 45,500.0 | 46,200.0 | 46,200.0 | 468,600 |
| 2025/09/17 | 44,400.0 | 45,520.0 | 44,400.0 | 45,380.0 | 45,380.0 | 410,900 |
| 2025/09/16 | 44,720.0 | 45,550.0 | 44,520.0 | 45,180.0 | 45,180.0 | 321,400 |
| 2025/09/12 | 45,100.0 | 45,380.0 | 44,610.0 | 44,950.0 | 44,950.0 | 324,200 |
| 2025/09/11 | 44,000.0 | 44,730.0 | 43,890.0 | 44,650.0 | 44,650.0 | 286,900 |
| 2025/09/10 | 43,760.0 | 43,910.0 | 43,150.0 | 43,910.0 | 43,910.0 | 317,100 |
| 2025/09/09 | 44,300.0 | 44,600.0 | 43,880.0 | 44,120.0 | 44,120.0 | 264,800 |
| 2025/09/08 | 45,120.0 | 45,270.0 | 44,200.0 | 44,230.0 | 44,230.0 | 239,800 |
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。
