72,510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) |
|---|---|---|---|---|---|---|
| 2023/11/16 | 75,560.0 | 76,260.0 | 74,330.0 | 74,540.0 | 74,540.0 | 296,000 |
| 2023/11/15 | 78,000.0 | 78,210.0 | 74,940.0 | 75,820.0 | 75,820.0 | 501,700 |
| 2023/11/14 | 76,150.0 | 76,820.0 | 75,700.0 | 76,210.0 | 76,210.0 | 199,700 |
| 2023/11/13 | 77,200.0 | 77,550.0 | 75,930.0 | 76,070.0 | 76,070.0 | 180,600 |
| 2023/11/10 | 75,300.0 | 76,410.0 | 75,080.0 | 76,380.0 | 76,380.0 | 220,400 |
| 2023/11/09 | 75,500.0 | 76,360.0 | 75,290.0 | 76,360.0 | 76,360.0 | 209,000 |
| 2023/11/08 | 76,460.0 | 76,770.0 | 75,360.0 | 75,400.0 | 75,400.0 | 226,500 |
| 2023/11/07 | 76,600.0 | 77,110.0 | 75,740.0 | 75,890.0 | 75,890.0 | 258,300 |
| 2023/11/06 | 75,970.0 | 77,300.0 | 75,820.0 | 77,300.0 | 77,300.0 | 374,900 |
| 2023/11/02 | 72,880.0 | 73,400.0 | 72,180.0 | 73,400.0 | 73,400.0 | 234,600 |
| 2023/11/01 | 70,990.0 | 71,970.0 | 70,800.0 | 71,640.0 | 71,640.0 | 296,100 |
| 2023/10/31 | 69,850.0 | 70,000.0 | 67,570.0 | 68,680.0 | 68,680.0 | 248,500 |
| 2023/10/30 | 67,510.0 | 69,470.0 | 67,410.0 | 69,110.0 | 69,110.0 | 768,700 |
| 2023/10/27 | 69,100.0 | 69,750.0 | 68,440.0 | 69,270.0 | 69,270.0 | 226,700 |
| 2023/10/26 | 69,800.0 | 70,100.0 | 68,150.0 | 68,400.0 | 68,400.0 | 241,400 |
| 2023/10/25 | 69,960.0 | 70,740.0 | 69,600.0 | 70,160.0 | 70,160.0 | 228,600 |
| 2023/10/24 | 68,820.0 | 68,940.0 | 67,200.0 | 68,660.0 | 68,660.0 | 193,500 |
| 2023/10/23 | 69,360.0 | 69,630.0 | 68,790.0 | 68,830.0 | 68,830.0 | 148,500 |
| 2023/10/20 | 70,040.0 | 70,680.0 | 69,760.0 | 70,110.0 | 70,110.0 | 183,900 |
| 2023/10/19 | 70,960.0 | 72,040.0 | 70,790.0 | 71,340.0 | 71,340.0 | 309,000 |
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。
