70,315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) |
|---|---|---|---|---|---|---|
| 2022/09/12 | 68,650.0 | 69,340.0 | 68,360.0 | 68,590.0 | 68,590.0 | 226,200 |
| 2022/09/09 | 67,980.0 | 68,090.0 | 67,150.0 | 67,680.0 | 67,680.0 | 233,100 |
| 2022/09/08 | 65,800.0 | 67,270.0 | 65,510.0 | 67,260.0 | 67,260.0 | 302,600 |
| 2022/09/07 | 65,040.0 | 65,650.0 | 64,240.0 | 65,300.0 | 65,300.0 | 345,400 |
| 2022/09/06 | 66,400.0 | 67,210.0 | 64,730.0 | 64,890.0 | 64,890.0 | 488,900 |
| 2022/09/05 | 64,900.0 | 66,600.0 | 64,900.0 | 66,320.0 | 66,320.0 | 174,200 |
| 2022/09/02 | 65,320.0 | 65,430.0 | 64,730.0 | 65,230.0 | 65,230.0 | 185,100 |
| 2022/09/01 | 66,300.0 | 66,300.0 | 65,170.0 | 65,420.0 | 65,420.0 | 174,000 |
| 2022/08/31 | 65,860.0 | 66,620.0 | 65,800.0 | 66,600.0 | 66,600.0 | 168,100 |
| 2022/08/30 | 65,710.0 | 66,850.0 | 65,700.0 | 66,640.0 | 66,640.0 | 197,500 |
| 2022/08/29 | 64,730.0 | 64,820.0 | 64,050.0 | 64,620.0 | 64,620.0 | 169,100 |
| 2022/08/26 | 67,350.0 | 67,880.0 | 67,330.0 | 67,330.0 | 67,330.0 | 116,000 |
| 2022/08/25 | 66,490.0 | 67,170.0 | 66,060.0 | 66,780.0 | 66,780.0 | 177,200 |
| 2022/08/24 | 66,850.0 | 68,150.0 | 66,620.0 | 67,490.0 | 67,490.0 | 188,800 |
| 2022/08/23 | 66,690.0 | 67,190.0 | 66,150.0 | 66,790.0 | 66,790.0 | 133,500 |
| 2022/08/22 | 66,520.0 | 67,220.0 | 66,340.0 | 67,060.0 | 67,060.0 | 87,400 |
| 2022/08/19 | 68,170.0 | 68,300.0 | 67,360.0 | 67,450.0 | 67,450.0 | 131,700 |
| 2022/08/18 | 67,620.0 | 67,890.0 | 67,160.0 | 67,330.0 | 67,330.0 | 177,600 |
| 2022/08/17 | 67,710.0 | 68,640.0 | 66,800.0 | 68,560.0 | 68,560.0 | 249,200 |
| 2022/08/16 | 68,450.0 | 68,630.0 | 67,860.0 | 68,250.0 | 68,250.0 | 188,700 |
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。
