72,729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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 62,000.0 | 62,350.0 | 61,630.0 | 61,760.0 | 61,760.0 | 333,200 |
| 2022/11/29 | 62,700.0 | 63,170.0 | 62,180.0 | 63,170.0 | 63,170.0 | 252,400 |
| 2022/11/28 | 64,800.0 | 64,840.0 | 64,100.0 | 64,260.0 | 64,260.0 | 145,300 |
| 2022/11/25 | 65,180.0 | 65,620.0 | 64,910.0 | 65,170.0 | 65,170.0 | 105,300 |
| 2022/11/24 | 65,930.0 | 66,170.0 | 65,720.0 | 65,850.0 | 65,850.0 | 192,200 |
| 2022/11/22 | 63,850.0 | 65,150.0 | 63,710.0 | 64,870.0 | 64,870.0 | 191,200 |
| 2022/11/21 | 64,010.0 | 64,340.0 | 63,540.0 | 64,240.0 | 64,240.0 | 123,300 |
| 2022/11/18 | 64,080.0 | 64,520.0 | 63,620.0 | 63,930.0 | 63,930.0 | 141,400 |
| 2022/11/17 | 64,600.0 | 65,030.0 | 63,710.0 | 64,070.0 | 64,070.0 | 170,900 |
| 2022/11/16 | 64,820.0 | 65,760.0 | 64,440.0 | 65,260.0 | 65,260.0 | 215,700 |
| 2022/11/15 | 65,320.0 | 66,060.0 | 64,400.0 | 65,190.0 | 65,190.0 | 431,800 |
| 2022/11/14 | 68,500.0 | 68,700.0 | 67,190.0 | 67,930.0 | 67,930.0 | 480,400 |
| 2022/11/11 | 65,000.0 | 66,800.0 | 64,850.0 | 66,660.0 | 66,660.0 | 402,100 |
| 2022/11/10 | 62,100.0 | 62,420.0 | 61,910.0 | 62,180.0 | 62,180.0 | 130,200 |
| 2022/11/09 | 62,800.0 | 63,440.0 | 62,680.0 | 62,920.0 | 62,920.0 | 187,200 |
| 2022/11/08 | 61,510.0 | 62,420.0 | 61,260.0 | 62,420.0 | 62,420.0 | 181,600 |
| 2022/11/07 | 60,170.0 | 61,380.0 | 59,880.0 | 60,990.0 | 60,990.0 | 191,800 |
| 2022/11/04 | 59,300.0 | 59,610.0 | 58,660.0 | 59,430.0 | 59,430.0 | 227,000 |
| 2022/11/02 | 60,780.0 | 61,030.0 | 60,290.0 | 60,560.0 | 60,560.0 | 191,400 |
| 2022/11/01 | 60,350.0 | 61,820.0 | 60,180.0 | 61,780.0 | 61,780.0 | 282,200 |
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。
