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) |
|---|---|---|---|---|---|---|
| 2020/12/24 | 63,540.0 | 63,870.0 | 62,820.0 | 63,080.0 | 63,080.0 | 85,700 |
| 2020/12/23 | 62,790.0 | 63,560.0 | 62,410.0 | 63,360.0 | 63,360.0 | 115,700 |
| 2020/12/22 | 63,010.0 | 63,570.0 | 62,380.0 | 62,630.0 | 62,630.0 | 104,900 |
| 2020/12/21 | 64,080.0 | 64,350.0 | 62,820.0 | 63,540.0 | 63,540.0 | 124,600 |
| 2020/12/18 | 64,100.0 | 64,580.0 | 63,410.0 | 63,840.0 | 63,840.0 | 153,900 |
| 2020/12/17 | 64,430.0 | 64,430.0 | 63,650.0 | 64,050.0 | 64,050.0 | 210,100 |
| 2020/12/16 | 64,870.0 | 65,340.0 | 64,050.0 | 64,320.0 | 64,320.0 | 128,200 |
| 2020/12/15 | 65,130.0 | 65,180.0 | 64,610.0 | 64,770.0 | 64,770.0 | 104,300 |
| 2020/12/14 | 65,880.0 | 66,370.0 | 65,120.0 | 65,130.0 | 65,130.0 | 172,900 |
| 2020/12/11 | 65,610.0 | 65,900.0 | 64,690.0 | 65,090.0 | 65,090.0 | 135,200 |
| 2020/12/10 | 66,330.0 | 66,480.0 | 65,200.0 | 65,550.0 | 65,550.0 | 135,300 |
| 2020/12/09 | 65,470.0 | 66,650.0 | 65,270.0 | 66,330.0 | 66,330.0 | 131,700 |
| 2020/12/08 | 63,980.0 | 64,930.0 | 63,710.0 | 64,860.0 | 64,860.0 | 109,200 |
| 2020/12/07 | 65,370.0 | 65,600.0 | 64,410.0 | 64,510.0 | 64,510.0 | 102,400 |
| 2020/12/04 | 64,840.0 | 65,450.0 | 64,250.0 | 64,830.0 | 64,830.0 | 137,900 |
| 2020/12/03 | 65,690.0 | 66,220.0 | 65,090.0 | 65,490.0 | 65,490.0 | 121,900 |
| 2020/12/02 | 66,450.0 | 67,160.0 | 65,720.0 | 65,990.0 | 65,990.0 | 193,100 |
| 2020/12/01 | 66,800.0 | 67,460.0 | 66,370.0 | 66,590.0 | 66,590.0 | 175,600 |
| 2020/11/30 | 67,650.0 | 67,800.0 | 65,810.0 | 66,320.0 | 66,320.0 | 306,400 |
| 2020/11/27 | 66,190.0 | 67,040.0 | 65,760.0 | 66,660.0 | 66,660.0 | 200,900 |
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。
