73,340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) |
|---|---|---|---|---|---|---|
| 2022/07/04 | 59,550.0 | 60,480.0 | 59,300.0 | 59,910.0 | 59,910.0 | 194,600 |
| 2022/07/01 | 61,080.0 | 61,330.0 | 58,850.0 | 59,250.0 | 59,250.0 | 246,800 |
| 2022/06/30 | 61,080.0 | 61,320.0 | 60,210.0 | 60,470.0 | 60,470.0 | 202,500 |
| 2022/06/29 | 62,100.0 | 63,030.0 | 61,010.0 | 61,350.0 | 61,350.0 | 361,400 |
| 2022/06/28 | 62,340.0 | 63,610.0 | 62,010.0 | 63,600.0 | 63,600.0 | 220,100 |
| 2022/06/27 | 60,900.0 | 62,590.0 | 60,860.0 | 62,570.0 | 62,570.0 | 191,000 |
| 2022/06/24 | 58,500.0 | 59,890.0 | 58,320.0 | 59,830.0 | 59,830.0 | 182,800 |
| 2022/06/23 | 58,740.0 | 60,150.0 | 58,570.0 | 59,000.0 | 59,000.0 | 193,500 |
| 2022/06/22 | 61,250.0 | 61,460.0 | 58,900.0 | 59,010.0 | 59,010.0 | 226,000 |
| 2022/06/21 | 60,220.0 | 60,850.0 | 59,450.0 | 60,370.0 | 60,370.0 | 184,400 |
| 2022/06/20 | 61,500.0 | 61,510.0 | 58,740.0 | 59,220.0 | 59,220.0 | 158,300 |
| 2022/06/17 | 59,890.0 | 61,040.0 | 59,430.0 | 60,740.0 | 60,740.0 | 305,500 |
| 2022/06/16 | 62,100.0 | 63,170.0 | 61,570.0 | 61,640.0 | 61,640.0 | 279,700 |
| 2022/06/15 | 62,840.0 | 63,000.0 | 60,730.0 | 60,730.0 | 60,730.0 | 315,200 |
| 2022/06/14 | 63,670.0 | 63,810.0 | 62,360.0 | 63,380.0 | 63,380.0 | 290,500 |
| 2022/06/13 | 66,900.0 | 67,100.0 | 64,610.0 | 64,610.0 | 64,610.0 | 344,300 |
| 2022/06/10 | 70,200.0 | 70,380.0 | 69,320.0 | 69,600.0 | 69,600.0 | 253,900 |
| 2022/06/09 | 71,250.0 | 72,150.0 | 70,730.0 | 71,270.0 | 71,270.0 | 187,800 |
| 2022/06/08 | 70,860.0 | 71,970.0 | 70,760.0 | 71,290.0 | 71,290.0 | 208,700 |
| 2022/06/07 | 69,210.0 | 70,600.0 | 69,190.0 | 69,980.0 | 69,980.0 | 159,900 |
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。
