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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 67,570.0 | 68,360.0 | 66,200.0 | 66,520.0 | 66,520.0 | 273,400 |
| 2022/01/18 | 67,690.0 | 68,650.0 | 66,810.0 | 67,480.0 | 67,480.0 | 205,600 |
| 2022/01/17 | 68,680.0 | 68,840.0 | 67,100.0 | 67,490.0 | 67,490.0 | 214,000 |
| 2022/01/14 | 70,500.0 | 70,500.0 | 68,270.0 | 68,330.0 | 68,330.0 | 304,500 |
| 2022/01/13 | 74,570.0 | 74,570.0 | 72,200.0 | 72,220.0 | 72,220.0 | 154,300 |
| 2022/01/12 | 73,500.0 | 74,920.0 | 73,140.0 | 74,870.0 | 74,870.0 | 157,600 |
| 2022/01/11 | 73,330.0 | 73,940.0 | 72,370.0 | 72,510.0 | 72,510.0 | 253,600 |
| 2022/01/07 | 76,880.0 | 77,090.0 | 74,800.0 | 75,580.0 | 75,580.0 | 133,700 |
| 2022/01/06 | 78,000.0 | 78,180.0 | 76,670.0 | 76,810.0 | 76,810.0 | 111,600 |
| 2022/01/05 | 78,830.0 | 79,250.0 | 78,600.0 | 79,010.0 | 79,010.0 | 94,100 |
| 2022/01/04 | 79,030.0 | 79,190.0 | 77,780.0 | 79,080.0 | 79,080.0 | 143,100 |
| 2021/12/30 | 77,100.0 | 78,340.0 | 76,820.0 | 77,590.0 | 77,590.0 | 107,000 |
| 2021/12/29 | 77,490.0 | 77,740.0 | 76,850.0 | 77,000.0 | 77,000.0 | 89,200 |
| 2021/12/28 | 77,160.0 | 77,730.0 | 77,120.0 | 77,660.0 | 77,660.0 | 117,600 |
| 2021/12/27 | 76,860.0 | 77,100.0 | 76,390.0 | 76,570.0 | 76,570.0 | 71,000 |
| 2021/12/24 | 76,970.0 | 77,470.0 | 76,750.0 | 77,170.0 | 77,170.0 | 75,100 |
| 2021/12/23 | 75,640.0 | 76,380.0 | 75,470.0 | 76,380.0 | 76,380.0 | 66,800 |
| 2021/12/22 | 76,340.0 | 76,670.0 | 75,180.0 | 75,500.0 | 75,500.0 | 146,500 |
| 2021/12/21 | 76,450.0 | 77,060.0 | 75,740.0 | 76,330.0 | 76,330.0 | 144,400 |
| 2021/12/20 | 75,960.0 | 76,660.0 | 75,070.0 | 75,120.0 | 75,120.0 | 112,700 |
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。
