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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 64,420.0 | 65,300.0 | 63,630.0 | 64,750.0 | 64,750.0 | 297,300 |
| 2021/03/24 | 62,220.0 | 63,030.0 | 61,710.0 | 62,580.0 | 62,580.0 | 150,800 |
| 2021/03/23 | 63,920.0 | 64,000.0 | 62,260.0 | 62,260.0 | 62,260.0 | 142,800 |
| 2021/03/22 | 63,900.0 | 63,900.0 | 62,740.0 | 63,030.0 | 63,030.0 | 162,500 |
| 2021/03/19 | 65,380.0 | 65,910.0 | 64,370.0 | 64,730.0 | 64,730.0 | 316,700 |
| 2021/03/18 | 64,790.0 | 66,490.0 | 64,680.0 | 66,490.0 | 66,490.0 | 265,100 |
| 2021/03/17 | 62,810.0 | 64,280.0 | 62,760.0 | 63,790.0 | 63,790.0 | 174,100 |
| 2021/03/16 | 62,790.0 | 63,200.0 | 62,160.0 | 63,000.0 | 63,000.0 | 129,800 |
| 2021/03/15 | 62,820.0 | 63,080.0 | 61,660.0 | 62,470.0 | 62,470.0 | 158,800 |
| 2021/03/12 | 61,120.0 | 63,150.0 | 60,660.0 | 62,790.0 | 62,790.0 | 256,900 |
| 2021/03/11 | 59,890.0 | 60,360.0 | 58,760.0 | 60,120.0 | 60,120.0 | 246,200 |
| 2021/03/10 | 61,000.0 | 61,040.0 | 59,940.0 | 60,130.0 | 60,130.0 | 214,400 |
| 2021/03/09 | 61,000.0 | 61,160.0 | 59,240.0 | 60,000.0 | 60,000.0 | 263,100 |
| 2021/03/08 | 63,620.0 | 63,910.0 | 61,450.0 | 61,700.0 | 61,700.0 | 217,800 |
| 2021/03/05 | 62,300.0 | 63,550.0 | 61,850.0 | 63,550.0 | 63,550.0 | 268,900 |
| 2021/03/04 | 63,340.0 | 63,840.0 | 62,690.0 | 63,200.0 | 63,200.0 | 188,800 |
| 2021/03/03 | 65,010.0 | 65,350.0 | 63,510.0 | 64,100.0 | 64,100.0 | 351,400 |
| 2021/03/02 | 65,400.0 | 65,900.0 | 64,800.0 | 65,460.0 | 65,460.0 | 306,900 |
| 2021/03/01 | 63,930.0 | 64,920.0 | 63,770.0 | 64,470.0 | 64,470.0 | 267,500 |
| 2021/02/26 | 64,240.0 | 65,150.0 | 62,900.0 | 62,900.0 | 62,900.0 | 341,500 |
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。
