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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 57,800.0 | 58,890.0 | 57,510.0 | 58,540.0 | 58,540.0 | 230,600 |
| 2020/09/25 | 57,120.0 | 57,470.0 | 56,710.0 | 57,080.0 | 57,080.0 | 212,100 |
| 2020/09/24 | 57,630.0 | 57,760.0 | 56,410.0 | 56,700.0 | 56,700.0 | 220,900 |
| 2020/09/23 | 58,100.0 | 58,690.0 | 57,810.0 | 58,120.0 | 58,120.0 | 193,500 |
| 2020/09/18 | 57,390.0 | 58,260.0 | 57,390.0 | 58,260.0 | 58,260.0 | 223,700 |
| 2020/09/17 | 57,080.0 | 57,220.0 | 56,860.0 | 57,200.0 | 57,200.0 | 141,700 |
| 2020/09/16 | 56,880.0 | 57,380.0 | 56,660.0 | 57,090.0 | 57,090.0 | 135,500 |
| 2020/09/15 | 57,010.0 | 57,540.0 | 56,870.0 | 57,100.0 | 57,100.0 | 129,200 |
| 2020/09/14 | 56,440.0 | 57,790.0 | 56,440.0 | 57,620.0 | 57,620.0 | 154,700 |
| 2020/09/11 | 56,200.0 | 56,740.0 | 56,180.0 | 56,570.0 | 56,570.0 | 225,000 |
| 2020/09/10 | 57,110.0 | 57,750.0 | 56,940.0 | 57,200.0 | 57,200.0 | 173,400 |
| 2020/09/09 | 56,460.0 | 56,920.0 | 55,500.0 | 56,750.0 | 56,750.0 | 249,800 |
| 2020/09/08 | 57,530.0 | 57,650.0 | 56,000.0 | 56,480.0 | 56,480.0 | 313,800 |
| 2020/09/07 | 56,900.0 | 58,230.0 | 56,820.0 | 57,710.0 | 57,710.0 | 159,200 |
| 2020/09/04 | 59,070.0 | 59,070.0 | 58,110.0 | 58,130.0 | 58,130.0 | 226,100 |
| 2020/09/03 | 60,170.0 | 60,700.0 | 59,830.0 | 60,370.0 | 60,370.0 | 174,700 |
| 2020/09/02 | 58,380.0 | 59,340.0 | 58,120.0 | 59,340.0 | 59,340.0 | 168,300 |
| 2020/09/01 | 58,950.0 | 58,950.0 | 57,670.0 | 57,980.0 | 57,980.0 | 174,000 |
| 2020/08/31 | 59,630.0 | 59,840.0 | 58,250.0 | 58,250.0 | 58,250.0 | 178,400 |
| 2020/08/28 | 59,500.0 | 59,980.0 | 58,080.0 | 58,720.0 | 58,720.0 | 176,200 |
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。
