71,568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) |
|---|---|---|---|---|---|---|
| 2025/08/05 | 51,780.0 | 52,180.0 | 51,280.0 | 51,610.0 | 51,610.0 | 143,200 |
| 2025/08/04 | 51,530.0 | 52,090.0 | 51,030.0 | 51,770.0 | 51,770.0 | 187,300 |
| 2025/08/01 | 52,500.0 | 53,280.0 | 51,680.0 | 52,300.0 | 52,300.0 | 349,600 |
| 2025/07/31 | 52,500.0 | 53,050.0 | 52,450.0 | 52,700.0 | 52,700.0 | 208,200 |
| 2025/07/30 | 53,680.0 | 53,730.0 | 52,860.0 | 52,900.0 | 52,900.0 | 160,800 |
| 2025/07/29 | 54,350.0 | 54,530.0 | 53,520.0 | 53,750.0 | 53,750.0 | 168,800 |
| 2025/07/28 | 54,480.0 | 54,970.0 | 54,230.0 | 54,740.0 | 54,740.0 | 197,200 |
| 2025/07/25 | 54,990.0 | 55,040.0 | 53,620.0 | 53,860.0 | 53,860.0 | 346,000 |
| 2025/07/24 | 55,000.0 | 56,660.0 | 54,680.0 | 55,990.0 | 55,990.0 | 381,800 |
| 2025/07/23 | 51,820.0 | 54,920.0 | 51,780.0 | 54,890.0 | 54,890.0 | 534,600 |
| 2025/07/22 | 50,000.0 | 50,570.0 | 49,840.0 | 50,260.0 | 50,260.0 | 193,800 |
| 2025/07/18 | 50,450.0 | 50,660.0 | 49,570.0 | 49,950.0 | 49,950.0 | 170,200 |
| 2025/07/17 | 49,800.0 | 50,550.0 | 49,600.0 | 50,440.0 | 50,440.0 | 139,800 |
| 2025/07/16 | 50,570.0 | 50,900.0 | 49,760.0 | 49,890.0 | 49,890.0 | 170,900 |
| 2025/07/15 | 49,400.0 | 49,870.0 | 48,950.0 | 49,870.0 | 49,870.0 | 194,200 |
| 2025/07/14 | 49,510.0 | 49,530.0 | 48,870.0 | 49,190.0 | 49,190.0 | 274,100 |
| 2025/07/11 | 49,850.0 | 50,160.0 | 49,530.0 | 49,990.0 | 49,990.0 | 284,800 |
| 2025/07/10 | 50,200.0 | 50,410.0 | 49,560.0 | 49,560.0 | 49,560.0 | 385,400 |
| 2025/07/09 | 49,800.0 | 50,660.0 | 49,710.0 | 50,520.0 | 50,520.0 | 401,800 |
| 2025/07/08 | 48,790.0 | 49,950.0 | 48,710.0 | 49,420.0 | 49,420.0 | 391,300 |
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。
