70,245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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 51,580.0 | 52,580.0 | 51,530.0 | 52,530.0 | 52,530.0 | 175,900 |
| 2025/06/17 | 52,410.0 | 52,690.0 | 52,010.0 | 52,240.0 | 52,240.0 | 192,000 |
| 2025/06/16 | 52,180.0 | 52,750.0 | 51,430.0 | 52,070.0 | 52,070.0 | 245,000 |
| 2025/06/13 | 53,330.0 | 53,670.0 | 52,010.0 | 52,550.0 | 52,550.0 | 273,200 |
| 2025/06/12 | 53,520.0 | 53,980.0 | 52,790.0 | 53,190.0 | 53,190.0 | 218,700 |
| 2025/06/11 | 53,670.0 | 54,780.0 | 53,600.0 | 54,150.0 | 54,150.0 | 187,400 |
| 2025/06/10 | 53,220.0 | 54,630.0 | 53,220.0 | 53,670.0 | 53,670.0 | 302,300 |
| 2025/06/09 | 53,550.0 | 53,830.0 | 52,330.0 | 52,500.0 | 52,500.0 | 205,100 |
| 2025/06/06 | 53,890.0 | 54,090.0 | 52,560.0 | 52,560.0 | 52,560.0 | 230,400 |
| 2025/06/05 | 53,500.0 | 54,250.0 | 53,490.0 | 53,800.0 | 53,800.0 | 184,600 |
| 2025/06/04 | 55,260.0 | 55,260.0 | 53,780.0 | 53,780.0 | 53,780.0 | 257,100 |
| 2025/06/03 | 53,600.0 | 54,970.0 | 53,590.0 | 54,450.0 | 54,450.0 | 343,600 |
| 2025/06/02 | 53,660.0 | 53,790.0 | 52,000.0 | 52,330.0 | 52,330.0 | 286,800 |
| 2025/05/30 | 54,360.0 | 55,210.0 | 53,800.0 | 54,150.0 | 54,150.0 | 435,100 |
| 2025/05/29 | 54,390.0 | 55,310.0 | 54,080.0 | 55,240.0 | 55,240.0 | 222,300 |
| 2025/05/28 | 54,910.0 | 55,440.0 | 54,260.0 | 54,400.0 | 54,400.0 | 315,200 |
| 2025/05/27 | 53,250.0 | 54,280.0 | 53,050.0 | 54,230.0 | 54,230.0 | 146,200 |
| 2025/05/26 | 53,200.0 | 53,710.0 | 53,000.0 | 53,210.0 | 53,210.0 | 123,800 |
| 2025/05/23 | 53,900.0 | 54,320.0 | 53,210.0 | 53,220.0 | 53,220.0 | 250,900 |
| 2025/05/22 | 53,810.0 | 54,990.0 | 53,780.0 | 54,380.0 | 54,380.0 | 235,600 |
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。
