70,315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) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 72,590.0 | 73,200.0 | 72,250.0 | 72,800.0 | 72,800.0 | 172,500 |
| 2024/07/26 | 69,760.0 | 71,990.0 | 69,400.0 | 71,090.0 | 71,090.0 | 256,100 |
| 2024/07/25 | 71,020.0 | 71,790.0 | 70,010.0 | 70,010.0 | 70,010.0 | 249,500 |
| 2024/07/24 | 73,630.0 | 74,630.0 | 73,310.0 | 73,520.0 | 73,520.0 | 150,000 |
| 2024/07/23 | 76,100.0 | 76,210.0 | 74,400.0 | 74,400.0 | 74,400.0 | 125,100 |
| 2024/07/22 | 76,380.0 | 76,380.0 | 74,590.0 | 75,420.0 | 75,420.0 | 214,300 |
| 2024/07/19 | 77,770.0 | 78,580.0 | 76,890.0 | 76,990.0 | 76,990.0 | 177,900 |
| 2024/07/18 | 78,790.0 | 79,370.0 | 77,800.0 | 77,800.0 | 77,800.0 | 260,200 |
| 2024/07/17 | 82,510.0 | 82,710.0 | 80,980.0 | 81,420.0 | 81,420.0 | 149,900 |
| 2024/07/16 | 81,830.0 | 82,250.0 | 81,310.0 | 81,660.0 | 81,660.0 | 109,300 |
| 2024/07/12 | 81,060.0 | 83,870.0 | 80,800.0 | 81,320.0 | 81,320.0 | 285,400 |
| 2024/07/11 | 83,000.0 | 83,080.0 | 82,230.0 | 82,560.0 | 82,560.0 | 144,000 |
| 2024/07/10 | 82,310.0 | 82,740.0 | 80,880.0 | 81,800.0 | 81,800.0 | 236,200 |
| 2024/07/09 | 82,460.0 | 82,960.0 | 81,480.0 | 82,610.0 | 82,610.0 | 217,400 |
| 2024/07/08 | 80,610.0 | 82,900.0 | 80,510.0 | 82,030.0 | 82,030.0 | 271,200 |
| 2024/07/05 | 79,950.0 | 80,540.0 | 79,750.0 | 80,310.0 | 80,310.0 | 182,700 |
| 2024/07/04 | 80,000.0 | 80,480.0 | 78,820.0 | 79,570.0 | 79,570.0 | 188,000 |
| 2024/07/03 | 78,710.0 | 79,860.0 | 77,810.0 | 79,000.0 | 79,000.0 | 260,800 |
| 2024/07/02 | 77,510.0 | 78,150.0 | 76,250.0 | 77,900.0 | 77,900.0 | 194,000 |
| 2024/07/01 | 76,930.0 | 77,410.0 | 76,550.0 | 77,060.0 | 77,060.0 | 140,300 |
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。
