72,670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) |
|---|---|---|---|---|---|---|
| 2023/03/28 | 68,540.0 | 69,240.0 | 68,220.0 | 68,950.0 | 68,950.0 | 192,100 |
| 2023/03/27 | 68,790.0 | 68,860.0 | 67,920.0 | 68,510.0 | 68,510.0 | 109,000 |
| 2023/03/24 | 68,530.0 | 68,940.0 | 67,900.0 | 68,290.0 | 68,290.0 | 241,800 |
| 2023/03/23 | 68,310.0 | 68,920.0 | 67,480.0 | 68,530.0 | 68,530.0 | 221,900 |
| 2023/03/22 | 68,610.0 | 69,400.0 | 68,370.0 | 69,100.0 | 69,100.0 | 216,000 |
| 2023/03/20 | 68,570.0 | 69,470.0 | 67,880.0 | 67,880.0 | 67,880.0 | 235,100 |
| 2023/03/17 | 67,510.0 | 68,730.0 | 67,310.0 | 68,570.0 | 68,570.0 | 274,000 |
| 2023/03/16 | 66,480.0 | 67,310.0 | 66,140.0 | 66,810.0 | 66,810.0 | 359,500 |
| 2023/03/15 | 68,860.0 | 68,900.0 | 67,940.0 | 68,150.0 | 68,150.0 | 257,500 |
| 2023/03/14 | 69,000.0 | 69,000.0 | 68,270.0 | 68,500.0 | 68,500.0 | 278,800 |
| 2023/03/13 | 70,150.0 | 70,300.0 | 69,240.0 | 69,700.0 | 69,700.0 | 263,300 |
| 2023/03/10 | 70,970.0 | 71,980.0 | 70,830.0 | 71,110.0 | 71,110.0 | 342,700 |
| 2023/03/09 | 73,330.0 | 73,700.0 | 72,210.0 | 72,270.0 | 72,270.0 | 229,400 |
| 2023/03/08 | 70,820.0 | 71,980.0 | 70,500.0 | 71,830.0 | 71,830.0 | 271,600 |
| 2023/03/07 | 70,990.0 | 71,620.0 | 70,380.0 | 71,510.0 | 71,510.0 | 312,500 |
| 2023/03/06 | 72,150.0 | 72,900.0 | 71,780.0 | 72,730.0 | 72,730.0 | 271,600 |
| 2023/03/03 | 70,330.0 | 71,180.0 | 70,140.0 | 70,920.0 | 70,920.0 | 232,500 |
| 2023/03/02 | 71,220.0 | 71,290.0 | 69,920.0 | 70,100.0 | 70,100.0 | 193,000 |
| 2023/03/01 | 69,100.0 | 71,290.0 | 69,030.0 | 70,860.0 | 70,860.0 | 319,100 |
| 2023/02/28 | 69,550.0 | 69,720.0 | 68,790.0 | 69,100.0 | 69,100.0 | 203,900 |
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。
