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) |
|---|---|---|---|---|---|---|
| 2022/08/02 | 66,470.0 | 66,850.0 | 65,070.0 | 65,100.0 | 65,100.0 | 196,000 |
| 2022/08/01 | 65,410.0 | 67,350.0 | 65,410.0 | 67,320.0 | 67,320.0 | 159,100 |
| 2022/07/29 | 65,300.0 | 66,000.0 | 64,940.0 | 65,410.0 | 65,410.0 | 148,600 |
| 2022/07/28 | 66,200.0 | 66,250.0 | 64,580.0 | 65,060.0 | 65,060.0 | 217,900 |
| 2022/07/27 | 63,200.0 | 65,130.0 | 63,200.0 | 64,900.0 | 64,900.0 | 152,000 |
| 2022/07/26 | 63,380.0 | 64,110.0 | 63,110.0 | 63,890.0 | 63,890.0 | 144,100 |
| 2022/07/25 | 63,700.0 | 64,240.0 | 63,230.0 | 63,410.0 | 63,410.0 | 178,400 |
| 2022/07/22 | 64,570.0 | 65,250.0 | 64,470.0 | 64,900.0 | 64,900.0 | 163,700 |
| 2022/07/21 | 64,230.0 | 64,770.0 | 63,440.0 | 64,370.0 | 64,370.0 | 178,700 |
| 2022/07/20 | 62,760.0 | 64,300.0 | 62,620.0 | 64,240.0 | 64,240.0 | 275,100 |
| 2022/07/19 | 60,540.0 | 61,710.0 | 60,050.0 | 61,630.0 | 61,630.0 | 191,300 |
| 2022/07/15 | 59,700.0 | 60,480.0 | 58,860.0 | 60,300.0 | 60,300.0 | 183,400 |
| 2022/07/14 | 58,030.0 | 59,760.0 | 57,820.0 | 59,740.0 | 59,740.0 | 190,900 |
| 2022/07/13 | 59,000.0 | 59,890.0 | 58,310.0 | 58,680.0 | 58,680.0 | 239,000 |
| 2022/07/12 | 61,400.0 | 61,450.0 | 57,950.0 | 58,550.0 | 58,550.0 | 413,200 |
| 2022/07/11 | 62,590.0 | 63,730.0 | 61,640.0 | 62,400.0 | 62,400.0 | 204,700 |
| 2022/07/08 | 61,950.0 | 62,880.0 | 61,690.0 | 62,240.0 | 62,240.0 | 323,400 |
| 2022/07/07 | 60,140.0 | 60,830.0 | 59,330.0 | 60,740.0 | 60,740.0 | 292,700 |
| 2022/07/06 | 60,610.0 | 60,830.0 | 59,920.0 | 60,400.0 | 60,400.0 | 198,100 |
| 2022/07/05 | 60,480.0 | 60,700.0 | 60,000.0 | 60,430.0 | 60,430.0 | 128,700 |
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。
