69,907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) |
|---|---|---|---|---|---|---|
| 2022/11/11 | 65,000.0 | 66,800.0 | 64,850.0 | 66,660.0 | 66,660.0 | 402,100 |
| 2022/11/10 | 62,100.0 | 62,420.0 | 61,910.0 | 62,180.0 | 62,180.0 | 130,200 |
| 2022/11/09 | 62,800.0 | 63,440.0 | 62,680.0 | 62,920.0 | 62,920.0 | 187,200 |
| 2022/11/08 | 61,510.0 | 62,420.0 | 61,260.0 | 62,420.0 | 62,420.0 | 181,600 |
| 2022/11/07 | 60,170.0 | 61,380.0 | 59,880.0 | 60,990.0 | 60,990.0 | 191,800 |
| 2022/11/04 | 59,300.0 | 59,610.0 | 58,660.0 | 59,430.0 | 59,430.0 | 227,000 |
| 2022/11/02 | 60,780.0 | 61,030.0 | 60,290.0 | 60,560.0 | 60,560.0 | 191,400 |
| 2022/11/01 | 60,350.0 | 61,820.0 | 60,180.0 | 61,780.0 | 61,780.0 | 282,200 |
| 2022/10/31 | 58,900.0 | 60,120.0 | 58,700.0 | 60,120.0 | 60,120.0 | 282,300 |
| 2022/10/28 | 57,490.0 | 58,080.0 | 56,710.0 | 57,610.0 | 57,610.0 | 384,100 |
| 2022/10/27 | 58,690.0 | 59,600.0 | 58,410.0 | 58,930.0 | 58,930.0 | 297,700 |
| 2022/10/26 | 59,230.0 | 59,460.0 | 58,250.0 | 58,380.0 | 58,380.0 | 227,900 |
| 2022/10/25 | 59,490.0 | 59,490.0 | 58,630.0 | 58,840.0 | 58,840.0 | 188,800 |
| 2022/10/24 | 58,570.0 | 60,000.0 | 58,280.0 | 58,940.0 | 58,940.0 | 239,400 |
| 2022/10/21 | 58,220.0 | 58,220.0 | 57,500.0 | 57,580.0 | 57,580.0 | 234,000 |
| 2022/10/20 | 58,730.0 | 58,730.0 | 57,720.0 | 58,220.0 | 58,220.0 | 225,800 |
| 2022/10/19 | 58,990.0 | 59,980.0 | 58,840.0 | 59,330.0 | 59,330.0 | 217,300 |
| 2022/10/18 | 59,180.0 | 59,220.0 | 58,000.0 | 58,800.0 | 58,800.0 | 203,200 |
| 2022/10/17 | 58,110.0 | 58,320.0 | 57,750.0 | 58,190.0 | 58,190.0 | 225,800 |
| 2022/10/14 | 59,950.0 | 60,150.0 | 58,940.0 | 59,370.0 | 59,370.0 | 268,400 |
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。
