70,108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) |
|---|---|---|---|---|---|---|
| 2023/07/05 | 79,610.0 | 80,570.0 | 79,090.0 | 80,130.0 | 80,130.0 | 132,500 |
| 2023/07/04 | 81,220.0 | 81,220.0 | 80,210.0 | 80,270.0 | 80,270.0 | 154,200 |
| 2023/07/03 | 80,650.0 | 81,500.0 | 80,460.0 | 81,500.0 | 81,500.0 | 165,500 |
| 2023/06/30 | 80,210.0 | 80,300.0 | 79,220.0 | 79,480.0 | 79,480.0 | 195,200 |
| 2023/06/29 | 80,480.0 | 81,340.0 | 80,220.0 | 80,310.0 | 80,310.0 | 167,700 |
| 2023/06/28 | 79,180.0 | 79,850.0 | 78,050.0 | 79,750.0 | 79,750.0 | 218,600 |
| 2023/06/27 | 78,170.0 | 78,970.0 | 77,820.0 | 78,210.0 | 78,210.0 | 180,000 |
| 2023/06/26 | 78,710.0 | 80,420.0 | 78,300.0 | 79,210.0 | 79,210.0 | 184,000 |
| 2023/06/23 | 80,900.0 | 81,390.0 | 78,870.0 | 79,210.0 | 79,210.0 | 291,100 |
| 2023/06/22 | 81,480.0 | 82,440.0 | 80,300.0 | 80,370.0 | 80,370.0 | 312,200 |
| 2023/06/21 | 81,450.0 | 83,570.0 | 81,150.0 | 83,030.0 | 83,030.0 | 276,500 |
| 2023/06/20 | 80,670.0 | 81,460.0 | 80,140.0 | 81,460.0 | 81,460.0 | 204,900 |
| 2023/06/19 | 82,260.0 | 82,330.0 | 80,810.0 | 81,230.0 | 81,230.0 | 164,700 |
| 2023/06/16 | 82,250.0 | 82,640.0 | 81,030.0 | 81,950.0 | 81,950.0 | 297,400 |
| 2023/06/15 | 81,700.0 | 82,570.0 | 81,380.0 | 81,950.0 | 81,950.0 | 159,000 |
| 2023/06/14 | 82,930.0 | 83,430.0 | 80,880.0 | 81,680.0 | 81,680.0 | 324,500 |
| 2023/06/13 | 81,360.0 | 83,030.0 | 81,350.0 | 81,660.0 | 81,660.0 | 260,900 |
| 2023/06/12 | 79,250.0 | 80,910.0 | 78,950.0 | 80,860.0 | 80,860.0 | 211,200 |
| 2023/06/09 | 79,040.0 | 79,700.0 | 78,350.0 | 78,930.0 | 78,930.0 | 276,000 |
| 2023/06/08 | 78,510.0 | 79,400.0 | 77,550.0 | 77,950.0 | 77,950.0 | 240,000 |
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。
