22,472円
霞ヶ関キャピタル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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 12,570.0 | 12,730.0 | 12,130.0 | 12,610.0 | 12,610.0 | 1,067,700 |
| 2024/11/21 | 12,580.0 | 12,640.0 | 12,280.0 | 12,390.0 | 12,390.0 | 466,300 |
| 2024/11/20 | 12,800.0 | 12,820.0 | 12,390.0 | 12,480.0 | 12,480.0 | 503,300 |
| 2024/11/19 | 12,840.0 | 13,010.0 | 12,530.0 | 12,750.0 | 12,750.0 | 597,900 |
| 2024/11/18 | 13,000.0 | 13,230.0 | 12,740.0 | 12,750.0 | 12,750.0 | 489,000 |
| 2024/11/15 | 13,010.0 | 13,260.0 | 12,900.0 | 13,140.0 | 13,140.0 | 459,000 |
| 2024/11/14 | 13,330.0 | 13,440.0 | 12,960.0 | 13,000.0 | 13,000.0 | 505,800 |
| 2024/11/13 | 13,590.0 | 13,710.0 | 13,310.0 | 13,330.0 | 13,330.0 | 459,400 |
| 2024/11/12 | 14,130.0 | 14,250.0 | 13,510.0 | 13,620.0 | 13,620.0 | 776,400 |
| 2024/11/11 | 14,250.0 | 14,450.0 | 14,080.0 | 14,150.0 | 14,150.0 | 412,900 |
| 2024/11/08 | 14,390.0 | 14,540.0 | 14,050.0 | 14,250.0 | 14,250.0 | 661,700 |
| 2024/11/07 | 15,390.0 | 15,480.0 | 14,220.0 | 14,300.0 | 14,300.0 | 1,143,300 |
| 2024/11/06 | 14,620.0 | 15,280.0 | 14,500.0 | 15,230.0 | 15,230.0 | 666,100 |
| 2024/11/05 | 14,650.0 | 14,920.0 | 14,450.0 | 14,480.0 | 14,480.0 | 466,800 |
| 2024/11/01 | 14,650.0 | 14,910.0 | 14,550.0 | 14,650.0 | 14,650.0 | 426,800 |
| 2024/10/31 | 15,090.0 | 15,380.0 | 14,820.0 | 14,850.0 | 14,850.0 | 535,600 |
| 2024/10/30 | 15,300.0 | 15,310.0 | 14,970.0 | 15,070.0 | 15,070.0 | 710,700 |
| 2024/10/29 | 15,300.0 | 15,570.0 | 15,180.0 | 15,230.0 | 15,230.0 | 888,100 |
| 2024/10/28 | 14,550.0 | 15,410.0 | 14,500.0 | 15,370.0 | 15,370.0 | 1,205,600 |
| 2024/10/25 | 14,820.0 | 15,070.0 | 14,420.0 | 14,490.0 | 14,490.0 | 1,087,700 |
おすすめ条件でスクリーニングされた銘柄を見る
霞ヶ関キャピタルの取引履歴を振り返りませんか？
霞ヶ関キャピタル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。
