70,391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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 65,050.0 | 65,300.0 | 64,720.0 | 65,070.0 | 65,070.0 | 136,500 |
| 2021/06/22 | 64,340.0 | 64,630.0 | 63,880.0 | 64,480.0 | 64,480.0 | 146,800 |
| 2021/06/21 | 63,640.0 | 64,080.0 | 62,930.0 | 63,010.0 | 63,010.0 | 206,000 |
| 2021/06/18 | 65,690.0 | 65,700.0 | 64,500.0 | 64,530.0 | 64,530.0 | 210,000 |
| 2021/06/17 | 65,230.0 | 65,580.0 | 64,820.0 | 65,370.0 | 65,370.0 | 125,300 |
| 2021/06/16 | 64,360.0 | 65,390.0 | 64,360.0 | 65,280.0 | 65,280.0 | 116,800 |
| 2021/06/15 | 63,690.0 | 65,190.0 | 63,540.0 | 64,690.0 | 64,690.0 | 242,400 |
| 2021/06/14 | 63,710.0 | 63,810.0 | 62,920.0 | 63,630.0 | 63,630.0 | 88,900 |
| 2021/06/11 | 62,870.0 | 63,340.0 | 62,800.0 | 63,200.0 | 63,200.0 | 205,400 |
| 2021/06/10 | 63,180.0 | 63,570.0 | 62,380.0 | 62,840.0 | 62,840.0 | 198,500 |
| 2021/06/09 | 64,560.0 | 64,580.0 | 63,350.0 | 63,500.0 | 63,500.0 | 193,200 |
| 2021/06/08 | 66,260.0 | 66,640.0 | 65,380.0 | 65,380.0 | 65,380.0 | 110,500 |
| 2021/06/07 | 67,160.0 | 67,400.0 | 66,210.0 | 66,370.0 | 66,370.0 | 129,600 |
| 2021/06/04 | 66,320.0 | 66,940.0 | 65,920.0 | 66,910.0 | 66,910.0 | 186,200 |
| 2021/06/03 | 66,500.0 | 66,950.0 | 66,020.0 | 66,590.0 | 66,590.0 | 128,000 |
| 2021/06/02 | 66,010.0 | 66,340.0 | 65,470.0 | 66,270.0 | 66,270.0 | 167,900 |
| 2021/06/01 | 66,140.0 | 66,430.0 | 65,670.0 | 66,410.0 | 66,410.0 | 154,600 |
| 2021/05/31 | 66,100.0 | 66,780.0 | 65,410.0 | 65,520.0 | 65,520.0 | 174,500 |
| 2021/05/28 | 65,290.0 | 66,670.0 | 65,290.0 | 66,330.0 | 66,330.0 | 268,100 |
| 2021/05/27 | 63,100.0 | 63,830.0 | 62,860.0 | 63,830.0 | 63,830.0 | 475,100 |
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。
