70,391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) |
|---|---|---|---|---|---|---|
| 2022/05/20 | 66,100.0 | 66,590.0 | 65,290.0 | 65,980.0 | 65,980.0 | 176,200 |
| 2022/05/19 | 64,380.0 | 65,800.0 | 64,250.0 | 65,790.0 | 65,790.0 | 209,600 |
| 2022/05/18 | 66,040.0 | 66,840.0 | 65,520.0 | 65,970.0 | 65,970.0 | 298,000 |
| 2022/05/17 | 62,940.0 | 64,120.0 | 62,430.0 | 64,040.0 | 64,040.0 | 175,800 |
| 2022/05/16 | 62,840.0 | 65,070.0 | 62,670.0 | 63,380.0 | 63,380.0 | 272,200 |
| 2022/05/13 | 60,360.0 | 62,100.0 | 60,260.0 | 60,840.0 | 60,840.0 | 271,500 |
| 2022/05/12 | 60,470.0 | 61,040.0 | 59,550.0 | 60,110.0 | 60,110.0 | 157,400 |
| 2022/05/11 | 60,980.0 | 61,860.0 | 60,580.0 | 61,150.0 | 61,150.0 | 134,800 |
| 2022/05/10 | 60,780.0 | 61,990.0 | 59,830.0 | 61,550.0 | 61,550.0 | 211,200 |
| 2022/05/09 | 61,910.0 | 62,530.0 | 61,550.0 | 61,620.0 | 61,620.0 | 173,500 |
| 2022/05/06 | 62,320.0 | 63,050.0 | 61,430.0 | 62,910.0 | 62,910.0 | 168,500 |
| 2022/05/02 | 65,700.0 | 65,900.0 | 62,590.0 | 62,890.0 | 62,890.0 | 191,700 |
| 2022/04/28 | 62,100.0 | 63,500.0 | 62,000.0 | 63,050.0 | 63,050.0 | 280,400 |
| 2022/04/27 | 62,000.0 | 62,730.0 | 61,080.0 | 62,550.0 | 62,550.0 | 396,500 |
| 2022/04/26 | 64,600.0 | 64,600.0 | 63,220.0 | 63,580.0 | 63,580.0 | 245,700 |
| 2022/04/25 | 63,920.0 | 65,050.0 | 63,470.0 | 64,280.0 | 64,280.0 | 157,700 |
| 2022/04/22 | 65,310.0 | 66,220.0 | 65,240.0 | 65,920.0 | 65,920.0 | 113,300 |
| 2022/04/21 | 64,860.0 | 66,370.0 | 64,860.0 | 66,310.0 | 66,310.0 | 154,300 |
| 2022/04/20 | 65,420.0 | 66,250.0 | 65,000.0 | 65,140.0 | 65,140.0 | 205,800 |
| 2022/04/19 | 64,660.0 | 65,180.0 | 64,500.0 | 64,880.0 | 64,880.0 | 122,700 |
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。
