76,700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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 65,710.0 | 65,820.0 | 64,450.0 | 65,200.0 | 65,200.0 | 289,100 |
| 2026/01/16 | 65,560.0 | 66,750.0 | 65,320.0 | 66,380.0 | 66,380.0 | 474,300 |
| 2026/01/15 | 63,750.0 | 64,480.0 | 62,850.0 | 64,320.0 | 64,320.0 | 383,900 |
| 2026/01/14 | 62,000.0 | 64,200.0 | 61,580.0 | 64,060.0 | 64,060.0 | 374,800 |
| 2026/01/13 | 61,990.0 | 62,000.0 | 60,520.0 | 61,610.0 | 61,610.0 | 449,400 |
| 2026/01/09 | 57,400.0 | 59,550.0 | 57,400.0 | 58,620.0 | 58,620.0 | 424,300 |
| 2026/01/08 | 57,010.0 | 57,430.0 | 56,320.0 | 56,760.0 | 56,760.0 | 223,100 |
| 2026/01/07 | 56,910.0 | 58,060.0 | 56,870.0 | 57,820.0 | 57,820.0 | 250,200 |
| 2026/01/06 | 57,990.0 | 58,610.0 | 56,910.0 | 57,590.0 | 57,590.0 | 312,800 |
| 2026/01/05 | 56,090.0 | 57,670.0 | 55,740.0 | 57,480.0 | 57,480.0 | 445,700 |
| 2025/12/30 | 54,120.0 | 54,740.0 | 54,110.0 | 54,460.0 | 54,460.0 | 201,500 |
| 2025/12/29 | 54,140.0 | 54,270.0 | 53,700.0 | 54,270.0 | 54,270.0 | 172,500 |
| 2025/12/26 | 54,000.0 | 54,140.0 | 53,410.0 | 53,650.0 | 53,650.0 | 133,700 |
| 2025/12/25 | 54,140.0 | 54,140.0 | 53,380.0 | 54,000.0 | 54,000.0 | 109,000 |
| 2025/12/24 | 53,980.0 | 54,250.0 | 53,460.0 | 53,580.0 | 53,580.0 | 135,300 |
| 2025/12/23 | 54,030.0 | 54,100.0 | 53,350.0 | 53,800.0 | 53,800.0 | 139,700 |
| 2025/12/22 | 54,130.0 | 54,420.0 | 53,630.0 | 54,040.0 | 54,040.0 | 186,800 |
| 2025/12/19 | 54,090.0 | 54,090.0 | 53,090.0 | 53,150.0 | 53,150.0 | 262,000 |
| 2025/12/18 | 53,060.0 | 54,230.0 | 53,000.0 | 53,980.0 | 53,980.0 | 234,100 |
| 2025/12/17 | 53,100.0 | 53,920.0 | 52,970.0 | 53,920.0 | 53,920.0 | 216,600 |
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。
