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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 77,750.0 | 77,980.0 | 77,140.0 | 77,330.0 | 77,330.0 | 160,300 |
| 2021/09/17 | 78,400.0 | 79,510.0 | 78,350.0 | 79,340.0 | 79,340.0 | 256,600 |
| 2021/09/16 | 79,150.0 | 79,220.0 | 77,850.0 | 78,220.0 | 78,220.0 | 128,900 |
| 2021/09/15 | 78,530.0 | 78,940.0 | 78,250.0 | 78,800.0 | 78,800.0 | 117,800 |
| 2021/09/14 | 77,650.0 | 78,890.0 | 77,510.0 | 78,740.0 | 78,740.0 | 174,100 |
| 2021/09/13 | 76,440.0 | 77,190.0 | 76,190.0 | 77,180.0 | 77,180.0 | 137,000 |
| 2021/09/10 | 74,630.0 | 76,690.0 | 74,630.0 | 76,550.0 | 76,550.0 | 260,600 |
| 2021/09/09 | 76,270.0 | 77,500.0 | 75,890.0 | 76,130.0 | 76,130.0 | 217,700 |
| 2021/09/08 | 76,440.0 | 77,360.0 | 76,110.0 | 77,360.0 | 77,360.0 | 157,900 |
| 2021/09/07 | 77,500.0 | 78,110.0 | 76,400.0 | 76,640.0 | 76,640.0 | 166,900 |
| 2021/09/06 | 78,180.0 | 78,180.0 | 76,050.0 | 76,790.0 | 76,790.0 | 268,900 |
| 2021/09/03 | 73,700.0 | 74,320.0 | 73,010.0 | 73,680.0 | 73,680.0 | 229,500 |
| 2021/09/02 | 72,280.0 | 72,990.0 | 72,040.0 | 72,270.0 | 72,270.0 | 139,200 |
| 2021/09/01 | 70,510.0 | 71,980.0 | 70,400.0 | 71,290.0 | 71,290.0 | 154,300 |
| 2021/08/31 | 70,060.0 | 70,950.0 | 69,720.0 | 70,510.0 | 70,510.0 | 125,200 |
| 2021/08/30 | 69,200.0 | 69,980.0 | 69,160.0 | 69,980.0 | 69,980.0 | 106,600 |
| 2021/08/27 | 68,840.0 | 69,460.0 | 68,660.0 | 68,810.0 | 68,810.0 | 82,100 |
| 2021/08/26 | 69,040.0 | 69,510.0 | 68,860.0 | 69,430.0 | 69,430.0 | 68,000 |
| 2021/08/25 | 69,480.0 | 70,080.0 | 68,690.0 | 68,950.0 | 68,950.0 | 84,900 |
| 2021/08/24 | 69,290.0 | 69,600.0 | 68,920.0 | 69,400.0 | 69,400.0 | 112,400 |
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。
