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) |
|---|---|---|---|---|---|---|
| 2022/04/05 | 70,040.0 | 70,580.0 | 68,310.0 | 68,860.0 | 68,860.0 | 176,100 |
| 2022/04/04 | 68,620.0 | 69,040.0 | 68,000.0 | 69,040.0 | 69,040.0 | 111,600 |
| 2022/04/01 | 68,100.0 | 68,640.0 | 67,060.0 | 68,490.0 | 68,490.0 | 186,300 |
| 2022/03/31 | 68,690.0 | 69,150.0 | 68,210.0 | 68,840.0 | 68,840.0 | 216,000 |
| 2022/03/30 | 70,680.0 | 71,120.0 | 69,010.0 | 69,210.0 | 69,210.0 | 219,200 |
| 2022/03/29 | 70,530.0 | 70,550.0 | 69,750.0 | 70,080.0 | 70,080.0 | 170,600 |
| 2022/03/28 | 69,000.0 | 69,700.0 | 68,830.0 | 69,340.0 | 69,340.0 | 91,500 |
| 2022/03/25 | 71,860.0 | 71,940.0 | 69,610.0 | 69,850.0 | 69,850.0 | 216,500 |
| 2022/03/24 | 69,010.0 | 71,100.0 | 68,640.0 | 71,010.0 | 71,010.0 | 173,400 |
| 2022/03/23 | 68,600.0 | 70,670.0 | 68,520.0 | 70,370.0 | 70,370.0 | 206,500 |
| 2022/03/22 | 68,010.0 | 68,610.0 | 66,820.0 | 67,390.0 | 67,390.0 | 276,600 |
| 2022/03/18 | 67,160.0 | 67,930.0 | 66,620.0 | 67,140.0 | 67,140.0 | 254,600 |
| 2022/03/17 | 65,770.0 | 67,850.0 | 65,380.0 | 67,230.0 | 67,230.0 | 251,500 |
| 2022/03/16 | 62,290.0 | 63,330.0 | 61,820.0 | 62,880.0 | 62,880.0 | 209,900 |
| 2022/03/15 | 62,150.0 | 63,280.0 | 61,330.0 | 61,490.0 | 61,490.0 | 177,600 |
| 2022/03/14 | 63,250.0 | 64,170.0 | 62,720.0 | 62,720.0 | 62,720.0 | 153,500 |
| 2022/03/11 | 63,110.0 | 63,740.0 | 61,700.0 | 62,660.0 | 62,660.0 | 237,800 |
| 2022/03/10 | 64,500.0 | 65,180.0 | 64,010.0 | 64,930.0 | 64,930.0 | 199,200 |
| 2022/03/09 | 62,470.0 | 63,090.0 | 61,600.0 | 61,830.0 | 61,830.0 | 183,400 |
| 2022/03/08 | 61,030.0 | 63,320.0 | 60,940.0 | 62,030.0 | 62,030.0 | 254,800 |
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。
