70,438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) |
|---|---|---|---|---|---|---|
| 2025/07/10 | 50,200.0 | 50,410.0 | 49,560.0 | 49,560.0 | 49,560.0 | 385,400 |
| 2025/07/09 | 49,800.0 | 50,660.0 | 49,710.0 | 50,520.0 | 50,520.0 | 401,800 |
| 2025/07/08 | 48,790.0 | 49,950.0 | 48,710.0 | 49,420.0 | 49,420.0 | 391,300 |
| 2025/07/07 | 50,160.0 | 50,530.0 | 48,250.0 | 48,510.0 | 48,510.0 | 550,200 |
| 2025/07/04 | 52,300.0 | 52,530.0 | 51,400.0 | 52,160.0 | 52,160.0 | 215,600 |
| 2025/07/03 | 50,250.0 | 51,590.0 | 50,190.0 | 51,430.0 | 51,430.0 | 289,300 |
| 2025/07/02 | 51,170.0 | 51,250.0 | 50,510.0 | 50,700.0 | 50,700.0 | 225,700 |
| 2025/07/01 | 52,180.0 | 52,370.0 | 51,090.0 | 51,480.0 | 51,480.0 | 216,100 |
| 2025/06/30 | 52,500.0 | 52,500.0 | 51,450.0 | 52,040.0 | 52,040.0 | 303,200 |
| 2025/06/27 | 51,160.0 | 51,790.0 | 50,810.0 | 51,150.0 | 51,150.0 | 722,800 |
| 2025/06/26 | 50,320.0 | 52,180.0 | 50,310.0 | 51,150.0 | 51,150.0 | 272,700 |
| 2025/06/25 | 50,600.0 | 50,600.0 | 50,030.0 | 50,460.0 | 50,460.0 | 194,700 |
| 2025/06/24 | 51,250.0 | 51,750.0 | 50,330.0 | 50,480.0 | 50,480.0 | 194,000 |
| 2025/06/23 | 49,840.0 | 50,530.0 | 49,450.0 | 50,530.0 | 50,530.0 | 172,900 |
| 2025/06/20 | 50,520.0 | 50,650.0 | 50,140.0 | 50,250.0 | 50,250.0 | 228,800 |
| 2025/06/19 | 52,370.0 | 52,440.0 | 50,510.0 | 50,510.0 | 50,510.0 | 201,300 |
| 2025/06/18 | 51,580.0 | 52,580.0 | 51,530.0 | 52,530.0 | 52,530.0 | 175,900 |
| 2025/06/17 | 52,410.0 | 52,690.0 | 52,010.0 | 52,240.0 | 52,240.0 | 192,000 |
| 2025/06/16 | 52,180.0 | 52,750.0 | 51,430.0 | 52,070.0 | 52,070.0 | 245,000 |
| 2025/06/13 | 53,330.0 | 53,670.0 | 52,010.0 | 52,550.0 | 52,550.0 | 273,200 |
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。
