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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 68,240.0 | 68,440.0 | 66,160.0 | 66,640.0 | 66,640.0 | 149,000 |
| 2021/10/19 | 66,390.0 | 67,420.0 | 66,120.0 | 67,400.0 | 67,400.0 | 178,400 |
| 2021/10/18 | 66,130.0 | 66,410.0 | 64,810.0 | 65,700.0 | 65,700.0 | 207,800 |
| 2021/10/15 | 64,270.0 | 65,700.0 | 63,760.0 | 65,530.0 | 65,530.0 | 282,900 |
| 2021/10/14 | 62,440.0 | 62,790.0 | 61,910.0 | 62,710.0 | 62,710.0 | 133,600 |
| 2021/10/13 | 61,600.0 | 61,930.0 | 61,170.0 | 61,560.0 | 61,560.0 | 185,800 |
| 2021/10/12 | 63,900.0 | 64,010.0 | 61,790.0 | 62,110.0 | 62,110.0 | 163,900 |
| 2021/10/11 | 62,720.0 | 63,850.0 | 61,510.0 | 63,400.0 | 63,400.0 | 225,800 |
| 2021/10/08 | 63,780.0 | 63,900.0 | 62,800.0 | 62,840.0 | 62,840.0 | 164,200 |
| 2021/10/07 | 63,490.0 | 63,750.0 | 62,400.0 | 62,610.0 | 62,610.0 | 137,300 |
| 2021/10/06 | 64,760.0 | 65,100.0 | 62,220.0 | 62,650.0 | 62,650.0 | 195,800 |
| 2021/10/05 | 65,320.0 | 65,330.0 | 63,380.0 | 63,760.0 | 63,760.0 | 296,000 |
| 2021/10/04 | 68,970.0 | 69,220.0 | 66,090.0 | 66,220.0 | 66,220.0 | 189,700 |
| 2021/10/01 | 68,580.0 | 69,600.0 | 67,670.0 | 67,970.0 | 67,970.0 | 209,700 |
| 2021/09/30 | 70,520.0 | 70,740.0 | 69,780.0 | 70,080.0 | 70,080.0 | 217,100 |
| 2021/09/29 | 71,300.0 | 71,710.0 | 70,350.0 | 70,630.0 | 70,630.0 | 329,200 |
| 2021/09/28 | 75,030.0 | 75,050.0 | 73,210.0 | 73,380.0 | 73,380.0 | 278,300 |
| 2021/09/27 | 76,930.0 | 77,250.0 | 75,340.0 | 75,500.0 | 75,500.0 | 190,400 |
| 2021/09/24 | 77,900.0 | 78,200.0 | 77,230.0 | 77,500.0 | 77,500.0 | 153,800 |
| 2021/09/22 | 77,550.0 | 77,620.0 | 76,850.0 | 76,860.0 | 76,860.0 | 109,100 |
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。
