69,684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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 43,010.0 | 43,200.0 | 42,060.0 | 42,750.0 | 42,750.0 | 493,800 |
| 2025/04/22 | 42,480.0 | 43,050.0 | 41,980.0 | 42,310.0 | 42,310.0 | 377,600 |
| 2025/04/21 | 43,000.0 | 43,000.0 | 41,700.0 | 42,360.0 | 42,360.0 | 371,800 |
| 2025/04/18 | 44,200.0 | 44,340.0 | 43,320.0 | 43,400.0 | 43,400.0 | 308,900 |
| 2025/04/17 | 44,660.0 | 44,880.0 | 44,080.0 | 44,600.0 | 44,600.0 | 324,400 |
| 2025/04/16 | 44,610.0 | 45,110.0 | 44,360.0 | 44,850.0 | 44,850.0 | 282,300 |
| 2025/04/15 | 44,890.0 | 45,550.0 | 44,560.0 | 45,000.0 | 45,000.0 | 472,900 |
| 2025/04/14 | 47,040.0 | 47,160.0 | 45,210.0 | 45,360.0 | 45,360.0 | 376,300 |
| 2025/04/11 | 46,230.0 | 46,230.0 | 44,890.0 | 45,640.0 | 45,640.0 | 487,600 |
| 2025/04/10 | 49,020.0 | 49,080.0 | 47,480.0 | 48,330.0 | 48,330.0 | 373,200 |
| 2025/04/09 | 45,390.0 | 45,530.0 | 43,920.0 | 44,880.0 | 44,880.0 | 436,700 |
| 2025/04/08 | 46,880.0 | 48,420.0 | 46,380.0 | 46,790.0 | 46,790.0 | 261,900 |
| 2025/04/07 | 44,410.0 | 46,830.0 | 44,110.0 | 45,570.0 | 45,570.0 | 531,600 |
| 2025/04/04 | 50,000.0 | 51,110.0 | 48,690.0 | 49,330.0 | 49,330.0 | 515,900 |
| 2025/04/03 | 50,700.0 | 51,490.0 | 50,340.0 | 50,790.0 | 50,790.0 | 375,600 |
| 2025/04/02 | 53,600.0 | 54,370.0 | 53,050.0 | 53,290.0 | 53,290.0 | 409,400 |
| 2025/04/01 | 53,210.0 | 53,480.0 | 52,710.0 | 52,730.0 | 52,730.0 | 213,300 |
| 2025/03/31 | 54,020.0 | 54,410.0 | 53,070.0 | 53,070.0 | 53,070.0 | 336,400 |
| 2025/03/28 | 57,940.0 | 57,970.0 | 55,980.0 | 56,230.0 | 56,230.0 | 331,200 |
| 2025/03/27 | 57,700.0 | 58,450.0 | 56,930.0 | 58,450.0 | 58,450.0 | 246,100 |
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。
