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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 77,370.0 | 77,550.0 | 76,350.0 | 76,750.0 | 76,750.0 | 204,300 |
| 2021/12/16 | 77,500.0 | 77,700.0 | 76,430.0 | 76,870.0 | 76,870.0 | 161,400 |
| 2021/12/15 | 75,550.0 | 76,990.0 | 75,550.0 | 76,470.0 | 76,470.0 | 92,700 |
| 2021/12/14 | 76,800.0 | 77,030.0 | 76,200.0 | 76,210.0 | 76,210.0 | 112,100 |
| 2021/12/13 | 77,150.0 | 77,540.0 | 77,040.0 | 77,040.0 | 77,040.0 | 139,200 |
| 2021/12/10 | 75,400.0 | 76,770.0 | 75,370.0 | 76,120.0 | 76,120.0 | 109,000 |
| 2021/12/09 | 76,300.0 | 76,930.0 | 75,980.0 | 76,080.0 | 76,080.0 | 126,100 |
| 2021/12/08 | 77,600.0 | 77,600.0 | 76,500.0 | 76,960.0 | 76,960.0 | 152,200 |
| 2021/12/07 | 74,770.0 | 76,390.0 | 74,450.0 | 76,120.0 | 76,120.0 | 150,800 |
| 2021/12/06 | 74,010.0 | 74,480.0 | 73,310.0 | 74,000.0 | 74,000.0 | 138,000 |
| 2021/12/03 | 73,390.0 | 74,120.0 | 72,550.0 | 74,120.0 | 74,120.0 | 129,100 |
| 2021/12/02 | 73,900.0 | 74,810.0 | 73,490.0 | 73,840.0 | 73,840.0 | 175,100 |
| 2021/12/01 | 72,530.0 | 73,900.0 | 72,150.0 | 73,570.0 | 73,570.0 | 191,800 |
| 2021/11/30 | 74,700.0 | 75,570.0 | 72,650.0 | 72,650.0 | 72,650.0 | 383,000 |
| 2021/11/29 | 74,910.0 | 75,270.0 | 73,500.0 | 73,830.0 | 73,830.0 | 177,600 |
| 2021/11/26 | 76,060.0 | 76,380.0 | 74,510.0 | 75,090.0 | 75,090.0 | 113,100 |
| 2021/11/25 | 76,490.0 | 77,310.0 | 76,130.0 | 76,310.0 | 76,310.0 | 96,100 |
| 2021/11/24 | 76,210.0 | 76,770.0 | 75,710.0 | 76,110.0 | 76,110.0 | 142,100 |
| 2021/11/22 | 77,060.0 | 77,100.0 | 76,120.0 | 76,820.0 | 76,820.0 | 119,500 |
| 2021/11/19 | 77,280.0 | 77,840.0 | 76,110.0 | 77,120.0 | 77,120.0 | 324,700 |
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。
