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) |
|---|---|---|---|---|---|---|
| 2020/10/14 | 59,510.0 | 59,820.0 | 59,180.0 | 59,270.0 | 59,270.0 | 150,300 |
| 2020/10/13 | 58,370.0 | 59,670.0 | 58,170.0 | 59,570.0 | 59,570.0 | 250,600 |
| 2020/10/12 | 57,790.0 | 58,240.0 | 57,360.0 | 57,600.0 | 57,600.0 | 80,100 |
| 2020/10/09 | 58,590.0 | 58,830.0 | 57,610.0 | 58,080.0 | 58,080.0 | 120,100 |
| 2020/10/08 | 58,000.0 | 58,320.0 | 57,680.0 | 58,310.0 | 58,310.0 | 121,300 |
| 2020/10/07 | 57,790.0 | 58,000.0 | 57,330.0 | 57,900.0 | 57,900.0 | 132,700 |
| 2020/10/06 | 57,020.0 | 57,590.0 | 56,590.0 | 57,540.0 | 57,540.0 | 155,400 |
| 2020/10/05 | 57,440.0 | 57,700.0 | 56,670.0 | 56,800.0 | 56,800.0 | 115,600 |
| 2020/10/02 | 58,550.0 | 58,780.0 | 56,610.0 | 56,980.0 | 56,980.0 | 241,700 |
| 2020/09/30 | 59,610.0 | 60,040.0 | 58,440.0 | 58,460.0 | 58,460.0 | 199,800 |
| 2020/09/29 | 58,680.0 | 60,100.0 | 58,480.0 | 59,610.0 | 59,610.0 | 176,300 |
| 2020/09/28 | 57,800.0 | 58,890.0 | 57,510.0 | 58,540.0 | 58,540.0 | 230,600 |
| 2020/09/25 | 57,120.0 | 57,470.0 | 56,710.0 | 57,080.0 | 57,080.0 | 212,100 |
| 2020/09/24 | 57,630.0 | 57,760.0 | 56,410.0 | 56,700.0 | 56,700.0 | 220,900 |
| 2020/09/23 | 58,100.0 | 58,690.0 | 57,810.0 | 58,120.0 | 58,120.0 | 193,500 |
| 2020/09/18 | 57,390.0 | 58,260.0 | 57,390.0 | 58,260.0 | 58,260.0 | 223,700 |
| 2020/09/17 | 57,080.0 | 57,220.0 | 56,860.0 | 57,200.0 | 57,200.0 | 141,700 |
| 2020/09/16 | 56,880.0 | 57,380.0 | 56,660.0 | 57,090.0 | 57,090.0 | 135,500 |
| 2020/09/15 | 57,010.0 | 57,540.0 | 56,870.0 | 57,100.0 | 57,100.0 | 129,200 |
| 2020/09/14 | 56,440.0 | 57,790.0 | 56,440.0 | 57,620.0 | 57,620.0 | 154,700 |
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。
