70,260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) |
|---|---|---|---|---|---|---|
| 2022/07/15 | 59,700.0 | 60,480.0 | 58,860.0 | 60,300.0 | 60,300.0 | 183,400 |
| 2022/07/14 | 58,030.0 | 59,760.0 | 57,820.0 | 59,740.0 | 59,740.0 | 190,900 |
| 2022/07/13 | 59,000.0 | 59,890.0 | 58,310.0 | 58,680.0 | 58,680.0 | 239,000 |
| 2022/07/12 | 61,400.0 | 61,450.0 | 57,950.0 | 58,550.0 | 58,550.0 | 413,200 |
| 2022/07/11 | 62,590.0 | 63,730.0 | 61,640.0 | 62,400.0 | 62,400.0 | 204,700 |
| 2022/07/08 | 61,950.0 | 62,880.0 | 61,690.0 | 62,240.0 | 62,240.0 | 323,400 |
| 2022/07/07 | 60,140.0 | 60,830.0 | 59,330.0 | 60,740.0 | 60,740.0 | 292,700 |
| 2022/07/06 | 60,610.0 | 60,830.0 | 59,920.0 | 60,400.0 | 60,400.0 | 198,100 |
| 2022/07/05 | 60,480.0 | 60,700.0 | 60,000.0 | 60,430.0 | 60,430.0 | 128,700 |
| 2022/07/04 | 59,550.0 | 60,480.0 | 59,300.0 | 59,910.0 | 59,910.0 | 194,600 |
| 2022/07/01 | 61,080.0 | 61,330.0 | 58,850.0 | 59,250.0 | 59,250.0 | 246,800 |
| 2022/06/30 | 61,080.0 | 61,320.0 | 60,210.0 | 60,470.0 | 60,470.0 | 202,500 |
| 2022/06/29 | 62,100.0 | 63,030.0 | 61,010.0 | 61,350.0 | 61,350.0 | 361,400 |
| 2022/06/28 | 62,340.0 | 63,610.0 | 62,010.0 | 63,600.0 | 63,600.0 | 220,100 |
| 2022/06/27 | 60,900.0 | 62,590.0 | 60,860.0 | 62,570.0 | 62,570.0 | 191,000 |
| 2022/06/24 | 58,500.0 | 59,890.0 | 58,320.0 | 59,830.0 | 59,830.0 | 182,800 |
| 2022/06/23 | 58,740.0 | 60,150.0 | 58,570.0 | 59,000.0 | 59,000.0 | 193,500 |
| 2022/06/22 | 61,250.0 | 61,460.0 | 58,900.0 | 59,010.0 | 59,010.0 | 226,000 |
| 2022/06/21 | 60,220.0 | 60,850.0 | 59,450.0 | 60,370.0 | 60,370.0 | 184,400 |
| 2022/06/20 | 61,500.0 | 61,510.0 | 58,740.0 | 59,220.0 | 59,220.0 | 158,300 |
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。
