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) |
|---|---|---|---|---|---|---|
| 2023/08/02 | 73,420.0 | 73,500.0 | 72,050.0 | 72,050.0 | 72,050.0 | 274,100 |
| 2023/08/01 | 74,690.0 | 74,710.0 | 73,610.0 | 74,090.0 | 74,090.0 | 185,000 |
| 2023/07/31 | 75,220.0 | 75,230.0 | 73,210.0 | 74,150.0 | 74,150.0 | 301,000 |
| 2023/07/28 | 74,470.0 | 75,690.0 | 73,720.0 | 75,220.0 | 75,220.0 | 268,800 |
| 2023/07/27 | 75,310.0 | 76,020.0 | 74,830.0 | 75,840.0 | 75,840.0 | 173,100 |
| 2023/07/26 | 75,450.0 | 76,180.0 | 75,080.0 | 75,810.0 | 75,810.0 | 178,200 |
| 2023/07/25 | 74,500.0 | 74,970.0 | 74,320.0 | 74,610.0 | 74,610.0 | 138,700 |
| 2023/07/24 | 74,740.0 | 75,070.0 | 74,200.0 | 74,560.0 | 74,560.0 | 159,000 |
| 2023/07/21 | 73,800.0 | 74,820.0 | 73,450.0 | 74,120.0 | 74,120.0 | 170,600 |
| 2023/07/20 | 76,150.0 | 76,450.0 | 74,730.0 | 74,730.0 | 74,730.0 | 179,000 |
| 2023/07/19 | 76,460.0 | 77,140.0 | 76,080.0 | 77,140.0 | 77,140.0 | 179,100 |
| 2023/07/18 | 75,760.0 | 76,770.0 | 75,620.0 | 76,200.0 | 76,200.0 | 240,000 |
| 2023/07/14 | 75,930.0 | 76,460.0 | 75,140.0 | 75,850.0 | 75,850.0 | 206,200 |
| 2023/07/13 | 75,430.0 | 76,200.0 | 74,910.0 | 75,970.0 | 75,970.0 | 206,300 |
| 2023/07/12 | 76,500.0 | 76,550.0 | 75,030.0 | 75,030.0 | 75,030.0 | 214,800 |
| 2023/07/11 | 77,300.0 | 77,320.0 | 76,100.0 | 76,630.0 | 76,630.0 | 160,100 |
| 2023/07/10 | 77,090.0 | 77,120.0 | 75,870.0 | 76,110.0 | 76,110.0 | 232,700 |
| 2023/07/07 | 77,460.0 | 78,160.0 | 76,850.0 | 76,900.0 | 76,900.0 | 241,100 |
| 2023/07/06 | 79,200.0 | 79,270.0 | 78,130.0 | 78,300.0 | 78,300.0 | 167,500 |
| 2023/07/05 | 79,610.0 | 80,570.0 | 79,090.0 | 80,130.0 | 80,130.0 | 132,500 |
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。
