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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 64,770.0 | 66,120.0 | 64,520.0 | 65,880.0 | 65,880.0 | 283,700 |
| 2021/02/24 | 64,860.0 | 65,770.0 | 64,490.0 | 64,490.0 | 64,490.0 | 439,600 |
| 2021/02/22 | 65,600.0 | 66,130.0 | 65,400.0 | 65,860.0 | 65,860.0 | 169,000 |
| 2021/02/19 | 64,670.0 | 65,670.0 | 64,640.0 | 65,250.0 | 65,250.0 | 144,200 |
| 2021/02/18 | 65,820.0 | 66,290.0 | 65,560.0 | 65,820.0 | 65,820.0 | 180,100 |
| 2021/02/17 | 66,200.0 | 66,430.0 | 65,500.0 | 66,140.0 | 66,140.0 | 191,600 |
| 2021/02/16 | 66,480.0 | 66,980.0 | 65,600.0 | 66,450.0 | 66,450.0 | 244,400 |
| 2021/02/15 | 68,440.0 | 68,780.0 | 66,600.0 | 67,480.0 | 67,480.0 | 329,100 |
| 2021/02/12 | 66,710.0 | 67,130.0 | 66,210.0 | 66,440.0 | 66,440.0 | 164,200 |
| 2021/02/10 | 66,660.0 | 66,800.0 | 65,790.0 | 66,030.0 | 66,030.0 | 100,500 |
| 2021/02/09 | 65,170.0 | 66,740.0 | 65,130.0 | 66,510.0 | 66,510.0 | 154,600 |
| 2021/02/08 | 63,790.0 | 64,990.0 | 63,270.0 | 64,860.0 | 64,860.0 | 187,400 |
| 2021/02/05 | 63,350.0 | 64,240.0 | 62,930.0 | 63,410.0 | 63,410.0 | 218,400 |
| 2021/02/04 | 64,160.0 | 64,180.0 | 62,610.0 | 62,830.0 | 62,830.0 | 206,300 |
| 2021/02/03 | 65,960.0 | 66,050.0 | 64,710.0 | 64,820.0 | 64,820.0 | 125,100 |
| 2021/02/02 | 65,180.0 | 65,480.0 | 64,640.0 | 65,390.0 | 65,390.0 | 100,200 |
| 2021/02/01 | 63,330.0 | 64,770.0 | 63,000.0 | 64,510.0 | 64,510.0 | 167,700 |
| 2021/01/29 | 66,040.0 | 66,450.0 | 63,330.0 | 63,360.0 | 63,360.0 | 235,100 |
| 2021/01/28 | 64,960.0 | 67,040.0 | 64,940.0 | 66,040.0 | 66,040.0 | 587,700 |
| 2021/01/27 | 66,700.0 | 67,050.0 | 65,950.0 | 66,960.0 | 66,960.0 | 218,100 |
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。
