70,254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) |
|---|---|---|---|---|---|---|
| 2022/04/18 | 63,900.0 | 64,290.0 | 63,100.0 | 63,810.0 | 63,810.0 | 113,000 |
| 2022/04/15 | 64,260.0 | 64,820.0 | 63,320.0 | 64,580.0 | 64,580.0 | 130,600 |
| 2022/04/14 | 65,800.0 | 66,070.0 | 65,290.0 | 65,640.0 | 65,640.0 | 150,400 |
| 2022/04/13 | 64,410.0 | 65,050.0 | 64,210.0 | 64,940.0 | 64,940.0 | 214,400 |
| 2022/04/12 | 65,800.0 | 66,200.0 | 63,980.0 | 64,170.0 | 64,170.0 | 164,900 |
| 2022/04/11 | 66,900.0 | 67,190.0 | 66,250.0 | 67,140.0 | 67,140.0 | 148,600 |
| 2022/04/08 | 66,250.0 | 67,160.0 | 65,800.0 | 67,160.0 | 67,160.0 | 237,400 |
| 2022/04/07 | 66,180.0 | 66,990.0 | 65,610.0 | 66,750.0 | 66,750.0 | 197,000 |
| 2022/04/06 | 67,800.0 | 68,200.0 | 67,010.0 | 67,780.0 | 67,780.0 | 214,700 |
| 2022/04/05 | 70,040.0 | 70,580.0 | 68,310.0 | 68,860.0 | 68,860.0 | 176,100 |
| 2022/04/04 | 68,620.0 | 69,040.0 | 68,000.0 | 69,040.0 | 69,040.0 | 111,600 |
| 2022/04/01 | 68,100.0 | 68,640.0 | 67,060.0 | 68,490.0 | 68,490.0 | 186,300 |
| 2022/03/31 | 68,690.0 | 69,150.0 | 68,210.0 | 68,840.0 | 68,840.0 | 216,000 |
| 2022/03/30 | 70,680.0 | 71,120.0 | 69,010.0 | 69,210.0 | 69,210.0 | 219,200 |
| 2022/03/29 | 70,530.0 | 70,550.0 | 69,750.0 | 70,080.0 | 70,080.0 | 170,600 |
| 2022/03/28 | 69,000.0 | 69,700.0 | 68,830.0 | 69,340.0 | 69,340.0 | 91,500 |
| 2022/03/25 | 71,860.0 | 71,940.0 | 69,610.0 | 69,850.0 | 69,850.0 | 216,500 |
| 2022/03/24 | 69,010.0 | 71,100.0 | 68,640.0 | 71,010.0 | 71,010.0 | 173,400 |
| 2022/03/23 | 68,600.0 | 70,670.0 | 68,520.0 | 70,370.0 | 70,370.0 | 206,500 |
| 2022/03/22 | 68,010.0 | 68,610.0 | 66,820.0 | 67,390.0 | 67,390.0 | 276,600 |
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。
