69,903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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 59,580.0 | 60,300.0 | 59,260.0 | 59,520.0 | 59,520.0 | 296,200 |
| 2025/01/23 | 59,230.0 | 59,390.0 | 58,690.0 | 59,110.0 | 59,110.0 | 247,800 |
| 2025/01/22 | 59,240.0 | 59,500.0 | 58,340.0 | 59,230.0 | 59,230.0 | 528,800 |
| 2025/01/21 | 59,660.0 | 59,660.0 | 58,700.0 | 59,160.0 | 59,160.0 | 226,500 |
| 2025/01/20 | 58,510.0 | 59,420.0 | 58,090.0 | 59,420.0 | 59,420.0 | 350,700 |
| 2025/01/17 | 57,340.0 | 57,810.0 | 56,850.0 | 57,710.0 | 57,710.0 | 372,800 |
| 2025/01/16 | 57,580.0 | 58,240.0 | 57,420.0 | 57,880.0 | 57,880.0 | 423,900 |
| 2025/01/15 | 58,000.0 | 58,300.0 | 56,460.0 | 56,870.0 | 56,870.0 | 548,700 |
| 2025/01/14 | 59,450.0 | 59,970.0 | 58,230.0 | 58,460.0 | 58,460.0 | 383,900 |
| 2025/01/10 | 59,300.0 | 61,080.0 | 59,260.0 | 59,870.0 | 59,870.0 | 471,000 |
| 2025/01/09 | 60,200.0 | 60,420.0 | 59,220.0 | 59,450.0 | 59,450.0 | 314,600 |
| 2025/01/08 | 60,520.0 | 61,860.0 | 60,170.0 | 60,530.0 | 60,530.0 | 444,900 |
| 2025/01/07 | 62,000.0 | 62,370.0 | 61,340.0 | 62,020.0 | 62,020.0 | 370,200 |
| 2025/01/06 | 62,140.0 | 62,140.0 | 60,320.0 | 61,190.0 | 61,190.0 | 430,200 |
| 2024/12/30 | 62,200.0 | 62,710.0 | 61,710.0 | 62,180.0 | 62,180.0 | 189,500 |
| 2024/12/27 | 62,200.0 | 62,940.0 | 62,110.0 | 62,800.0 | 62,800.0 | 187,000 |
| 2024/12/26 | 62,150.0 | 62,410.0 | 61,950.0 | 62,330.0 | 62,330.0 | 129,500 |
| 2024/12/25 | 62,100.0 | 62,430.0 | 61,720.0 | 62,310.0 | 62,310.0 | 77,900 |
| 2024/12/24 | 62,000.0 | 62,470.0 | 61,820.0 | 62,110.0 | 62,110.0 | 61,200 |
| 2024/12/23 | 61,320.0 | 62,650.0 | 61,170.0 | 62,180.0 | 62,180.0 | 179,400 |
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。
