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) |
|---|---|---|---|---|---|---|
| 2022/12/27 | 57,520.0 | 57,690.0 | 56,170.0 | 56,290.0 | 56,290.0 | 101,000 |
| 2022/12/26 | 55,990.0 | 56,830.0 | 55,990.0 | 56,820.0 | 56,820.0 | 99,600 |
| 2022/12/23 | 56,800.0 | 56,800.0 | 55,980.0 | 56,320.0 | 56,320.0 | 175,900 |
| 2022/12/22 | 58,190.0 | 58,610.0 | 57,490.0 | 57,540.0 | 57,540.0 | 148,200 |
| 2022/12/21 | 58,310.0 | 58,320.0 | 57,400.0 | 57,550.0 | 57,550.0 | 182,800 |
| 2022/12/20 | 60,080.0 | 60,290.0 | 57,760.0 | 58,320.0 | 58,320.0 | 199,600 |
| 2022/12/19 | 59,900.0 | 60,280.0 | 59,610.0 | 59,860.0 | 59,860.0 | 149,700 |
| 2022/12/16 | 60,200.0 | 60,560.0 | 59,980.0 | 60,290.0 | 60,290.0 | 194,800 |
| 2022/12/15 | 62,100.0 | 62,100.0 | 61,560.0 | 61,560.0 | 61,560.0 | 243,800 |
| 2022/12/14 | 62,670.0 | 63,310.0 | 62,510.0 | 63,080.0 | 63,080.0 | 119,000 |
| 2022/12/13 | 63,130.0 | 63,440.0 | 62,510.0 | 62,650.0 | 62,650.0 | 118,500 |
| 2022/12/12 | 62,330.0 | 62,930.0 | 62,200.0 | 62,610.0 | 62,610.0 | 87,100 |
| 2022/12/09 | 62,000.0 | 63,080.0 | 61,930.0 | 62,930.0 | 62,930.0 | 179,500 |
| 2022/12/08 | 61,130.0 | 61,900.0 | 60,860.0 | 61,710.0 | 61,710.0 | 205,400 |
| 2022/12/07 | 61,900.0 | 62,200.0 | 61,310.0 | 61,310.0 | 61,310.0 | 171,800 |
| 2022/12/06 | 62,200.0 | 62,860.0 | 62,030.0 | 62,710.0 | 62,710.0 | 176,800 |
| 2022/12/05 | 62,000.0 | 63,100.0 | 61,800.0 | 63,040.0 | 63,040.0 | 211,200 |
| 2022/12/02 | 62,100.0 | 62,440.0 | 61,490.0 | 61,950.0 | 61,950.0 | 219,100 |
| 2022/12/01 | 63,290.0 | 63,360.0 | 62,510.0 | 63,080.0 | 63,080.0 | 222,600 |
| 2022/11/30 | 62,000.0 | 62,350.0 | 61,630.0 | 61,760.0 | 61,760.0 | 333,200 |
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。
