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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 73,290.0 | 75,370.0 | 73,290.0 | 74,660.0 | 74,660.0 | 204,600 |
| 2021/11/17 | 72,200.0 | 73,430.0 | 71,820.0 | 73,360.0 | 73,360.0 | 226,500 |
| 2021/11/16 | 70,590.0 | 71,150.0 | 69,050.0 | 70,700.0 | 70,700.0 | 298,200 |
| 2021/11/15 | 72,560.0 | 72,960.0 | 71,630.0 | 72,030.0 | 72,030.0 | 268,700 |
| 2021/11/12 | 71,890.0 | 72,710.0 | 70,460.0 | 70,780.0 | 70,780.0 | 243,900 |
| 2021/11/11 | 70,160.0 | 72,090.0 | 70,050.0 | 71,560.0 | 71,560.0 | 149,000 |
| 2021/11/10 | 70,290.0 | 72,100.0 | 70,160.0 | 70,200.0 | 70,200.0 | 148,000 |
| 2021/11/09 | 72,070.0 | 72,280.0 | 71,220.0 | 71,250.0 | 71,250.0 | 142,700 |
| 2021/11/08 | 72,500.0 | 72,700.0 | 71,350.0 | 71,400.0 | 71,400.0 | 251,000 |
| 2021/11/05 | 73,000.0 | 73,190.0 | 72,220.0 | 72,730.0 | 72,730.0 | 128,000 |
| 2021/11/04 | 70,980.0 | 72,630.0 | 70,760.0 | 72,550.0 | 72,550.0 | 206,800 |
| 2021/11/02 | 70,000.0 | 70,400.0 | 69,780.0 | 70,100.0 | 70,100.0 | 128,000 |
| 2021/11/01 | 69,700.0 | 70,160.0 | 69,060.0 | 70,160.0 | 70,160.0 | 168,400 |
| 2021/10/29 | 67,900.0 | 68,260.0 | 67,100.0 | 67,940.0 | 67,940.0 | 194,000 |
| 2021/10/28 | 67,700.0 | 68,400.0 | 67,600.0 | 68,030.0 | 68,030.0 | 188,000 |
| 2021/10/27 | 68,550.0 | 68,670.0 | 67,350.0 | 67,900.0 | 67,900.0 | 159,500 |
| 2021/10/26 | 68,880.0 | 69,270.0 | 68,390.0 | 68,720.0 | 68,720.0 | 215,800 |
| 2021/10/25 | 66,930.0 | 67,880.0 | 66,630.0 | 67,880.0 | 67,880.0 | 138,500 |
| 2021/10/22 | 66,200.0 | 68,300.0 | 66,170.0 | 67,740.0 | 67,740.0 | 260,300 |
| 2021/10/21 | 66,790.0 | 66,860.0 | 65,200.0 | 65,990.0 | 65,990.0 | 195,700 |
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。
