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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 55,730.0 | 56,280.0 | 55,420.0 | 55,730.0 | 55,730.0 | 127,800 |
| 2020/06/26 | 56,200.0 | 56,420.0 | 55,770.0 | 56,080.0 | 56,080.0 | 130,500 |
| 2020/06/25 | 55,240.0 | 56,000.0 | 54,780.0 | 55,710.0 | 55,710.0 | 162,100 |
| 2020/06/24 | 55,030.0 | 55,460.0 | 54,810.0 | 55,240.0 | 55,240.0 | 156,800 |
| 2020/06/23 | 55,500.0 | 55,900.0 | 55,090.0 | 55,200.0 | 55,200.0 | 148,800 |
| 2020/06/22 | 55,160.0 | 55,860.0 | 54,970.0 | 55,630.0 | 55,630.0 | 105,500 |
| 2020/06/19 | 56,190.0 | 56,420.0 | 55,350.0 | 55,820.0 | 55,820.0 | 207,000 |
| 2020/06/18 | 55,030.0 | 55,700.0 | 54,730.0 | 55,490.0 | 55,490.0 | 108,300 |
| 2020/06/17 | 55,590.0 | 56,240.0 | 55,320.0 | 55,590.0 | 55,590.0 | 166,400 |
| 2020/06/16 | 54,480.0 | 55,780.0 | 54,100.0 | 55,550.0 | 55,550.0 | 259,800 |
| 2020/06/15 | 53,780.0 | 54,130.0 | 52,430.0 | 52,500.0 | 52,500.0 | 172,800 |
| 2020/06/12 | 54,050.0 | 54,490.0 | 53,330.0 | 54,020.0 | 54,020.0 | 271,300 |
| 2020/06/11 | 54,530.0 | 55,750.0 | 54,310.0 | 55,050.0 | 55,050.0 | 227,500 |
| 2020/06/10 | 56,500.0 | 56,650.0 | 55,740.0 | 55,890.0 | 55,890.0 | 241,300 |
| 2020/06/09 | 55,410.0 | 56,540.0 | 55,200.0 | 56,190.0 | 56,190.0 | 248,300 |
| 2020/06/08 | 58,660.0 | 58,670.0 | 56,360.0 | 56,690.0 | 56,690.0 | 246,200 |
| 2020/06/05 | 57,590.0 | 57,980.0 | 57,030.0 | 57,980.0 | 57,980.0 | 199,500 |
| 2020/06/04 | 57,970.0 | 58,270.0 | 56,900.0 | 57,950.0 | 57,950.0 | 245,900 |
| 2020/06/03 | 57,800.0 | 57,970.0 | 56,650.0 | 57,630.0 | 57,630.0 | 290,000 |
| 2020/06/02 | 56,230.0 | 57,470.0 | 55,890.0 | 57,120.0 | 57,120.0 | 217,200 |
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。
