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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 67,690.0 | 68,780.0 | 67,600.0 | 68,380.0 | 68,380.0 | 179,900 |
| 2021/08/20 | 66,880.0 | 67,890.0 | 66,510.0 | 66,770.0 | 66,770.0 | 125,800 |
| 2021/08/19 | 67,300.0 | 67,800.0 | 67,000.0 | 67,430.0 | 67,430.0 | 121,500 |
| 2021/08/18 | 67,770.0 | 68,150.0 | 67,280.0 | 67,940.0 | 67,940.0 | 177,600 |
| 2021/08/17 | 70,200.0 | 70,400.0 | 68,700.0 | 68,760.0 | 68,760.0 | 124,500 |
| 2021/08/16 | 71,280.0 | 71,440.0 | 69,400.0 | 69,520.0 | 69,520.0 | 163,800 |
| 2021/08/13 | 73,070.0 | 73,290.0 | 71,160.0 | 71,270.0 | 71,270.0 | 159,500 |
| 2021/08/12 | 73,440.0 | 74,240.0 | 72,280.0 | 73,070.0 | 73,070.0 | 280,900 |
| 2021/08/11 | 69,860.0 | 70,730.0 | 69,580.0 | 70,440.0 | 70,440.0 | 183,200 |
| 2021/08/10 | 68,570.0 | 69,540.0 | 68,400.0 | 69,400.0 | 69,400.0 | 137,500 |
| 2021/08/06 | 66,930.0 | 67,910.0 | 66,870.0 | 67,750.0 | 67,750.0 | 77,000 |
| 2021/08/05 | 66,880.0 | 67,480.0 | 66,840.0 | 67,480.0 | 67,480.0 | 61,100 |
| 2021/08/04 | 67,800.0 | 67,870.0 | 66,410.0 | 66,710.0 | 66,710.0 | 81,500 |
| 2021/08/03 | 66,630.0 | 67,150.0 | 66,430.0 | 66,800.0 | 66,800.0 | 76,200 |
| 2021/08/02 | 66,100.0 | 66,950.0 | 65,660.0 | 66,840.0 | 66,840.0 | 120,200 |
| 2021/07/30 | 65,380.0 | 65,900.0 | 64,770.0 | 64,800.0 | 64,800.0 | 116,500 |
| 2021/07/29 | 65,260.0 | 65,580.0 | 65,040.0 | 65,480.0 | 65,480.0 | 92,400 |
| 2021/07/28 | 65,040.0 | 65,290.0 | 64,430.0 | 64,920.0 | 64,920.0 | 95,700 |
| 2021/07/27 | 65,780.0 | 66,070.0 | 65,350.0 | 65,430.0 | 65,430.0 | 86,400 |
| 2021/07/26 | 66,100.0 | 66,590.0 | 65,700.0 | 65,790.0 | 65,790.0 | 163,900 |
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。
