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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 57,190.0 | 57,620.0 | 56,750.0 | 57,190.0 | 57,190.0 | 136,400 |
| 2020/07/28 | 58,330.0 | 58,500.0 | 57,500.0 | 57,740.0 | 57,740.0 | 136,000 |
| 2020/07/27 | 57,020.0 | 58,590.0 | 56,930.0 | 58,420.0 | 58,420.0 | 174,100 |
| 2020/07/22 | 57,760.0 | 58,020.0 | 57,320.0 | 57,350.0 | 57,350.0 | 138,400 |
| 2020/07/21 | 57,560.0 | 58,350.0 | 57,340.0 | 58,350.0 | 58,350.0 | 127,300 |
| 2020/07/20 | 57,500.0 | 57,670.0 | 56,510.0 | 56,900.0 | 56,900.0 | 137,700 |
| 2020/07/17 | 58,820.0 | 58,960.0 | 56,950.0 | 57,080.0 | 57,080.0 | 211,000 |
| 2020/07/16 | 59,100.0 | 59,270.0 | 57,830.0 | 58,360.0 | 58,360.0 | 299,600 |
| 2020/07/15 | 57,580.0 | 60,430.0 | 57,050.0 | 60,080.0 | 60,080.0 | 404,400 |
| 2020/07/14 | 56,680.0 | 57,070.0 | 56,180.0 | 56,390.0 | 56,390.0 | 135,300 |
| 2020/07/13 | 56,800.0 | 56,870.0 | 55,940.0 | 56,870.0 | 56,870.0 | 132,000 |
| 2020/07/10 | 56,070.0 | 56,340.0 | 55,680.0 | 55,700.0 | 55,700.0 | 132,000 |
| 2020/07/09 | 56,130.0 | 56,870.0 | 55,930.0 | 56,330.0 | 56,330.0 | 224,200 |
| 2020/07/08 | 58,000.0 | 58,260.0 | 56,370.0 | 56,530.0 | 56,530.0 | 228,400 |
| 2020/07/07 | 56,950.0 | 57,790.0 | 56,800.0 | 57,350.0 | 57,350.0 | 122,100 |
| 2020/07/06 | 55,860.0 | 57,150.0 | 55,860.0 | 56,950.0 | 56,950.0 | 135,500 |
| 2020/07/03 | 54,730.0 | 55,950.0 | 54,700.0 | 55,950.0 | 55,950.0 | 141,900 |
| 2020/07/02 | 54,310.0 | 54,800.0 | 53,850.0 | 54,260.0 | 54,260.0 | 182,800 |
| 2020/07/01 | 55,430.0 | 55,870.0 | 54,480.0 | 54,800.0 | 54,800.0 | 169,100 |
| 2020/06/30 | 56,510.0 | 56,620.0 | 55,060.0 | 55,180.0 | 55,180.0 | 231,500 |
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。
