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) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 59,440.0 | 59,700.0 | 57,710.0 | 58,220.0 | 58,220.0 | 2,344,200 |
| 2022/09/29 | 60,510.0 | 60,700.0 | 59,180.0 | 59,870.0 | 59,870.0 | 457,500 |
| 2022/09/28 | 60,380.0 | 61,210.0 | 59,120.0 | 59,960.0 | 59,960.0 | 352,300 |
| 2022/09/27 | 60,890.0 | 61,540.0 | 60,330.0 | 60,700.0 | 60,700.0 | 309,100 |
| 2022/09/26 | 61,310.0 | 61,640.0 | 60,640.0 | 60,640.0 | 60,640.0 | 265,400 |
| 2022/09/22 | 62,000.0 | 62,580.0 | 61,770.0 | 62,570.0 | 62,570.0 | 287,200 |
| 2022/09/21 | 62,550.0 | 63,480.0 | 62,450.0 | 62,740.0 | 62,740.0 | 250,100 |
| 2022/09/20 | 63,920.0 | 64,760.0 | 62,980.0 | 63,200.0 | 63,200.0 | 413,100 |
| 2022/09/16 | 64,480.0 | 64,620.0 | 63,540.0 | 63,800.0 | 63,800.0 | 315,800 |
| 2022/09/15 | 66,200.0 | 66,590.0 | 65,420.0 | 65,620.0 | 65,620.0 | 288,900 |
| 2022/09/14 | 66,370.0 | 67,950.0 | 66,360.0 | 66,540.0 | 66,540.0 | 286,800 |
| 2022/09/13 | 68,680.0 | 69,000.0 | 67,720.0 | 69,000.0 | 69,000.0 | 185,300 |
| 2022/09/12 | 68,650.0 | 69,340.0 | 68,360.0 | 68,590.0 | 68,590.0 | 226,200 |
| 2022/09/09 | 67,980.0 | 68,090.0 | 67,150.0 | 67,680.0 | 67,680.0 | 233,100 |
| 2022/09/08 | 65,800.0 | 67,270.0 | 65,510.0 | 67,260.0 | 67,260.0 | 302,600 |
| 2022/09/07 | 65,040.0 | 65,650.0 | 64,240.0 | 65,300.0 | 65,300.0 | 345,400 |
| 2022/09/06 | 66,400.0 | 67,210.0 | 64,730.0 | 64,890.0 | 64,890.0 | 488,900 |
| 2022/09/05 | 64,900.0 | 66,600.0 | 64,900.0 | 66,320.0 | 66,320.0 | 174,200 |
| 2022/09/02 | 65,320.0 | 65,430.0 | 64,730.0 | 65,230.0 | 65,230.0 | 185,100 |
| 2022/09/01 | 66,300.0 | 66,300.0 | 65,170.0 | 65,420.0 | 65,420.0 | 174,000 |
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。
