11,702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) |
|---|---|---|---|---|---|---|
| 2025/03/26 | 13,500.0 | 13,500.0 | 13,200.0 | 13,290.0 | 6,645.0 | 423,000 |
| 2025/03/25 | 13,700.0 | 13,740.0 | 13,460.0 | 13,530.0 | 6,765.0 | 493,200 |
| 2025/03/24 | 13,350.0 | 13,690.0 | 13,200.0 | 13,630.0 | 6,815.0 | 474,900 |
| 2025/03/21 | 13,100.0 | 13,280.0 | 12,970.0 | 13,230.0 | 6,615.0 | 397,300 |
| 2025/03/19 | 13,260.0 | 13,270.0 | 13,020.0 | 13,020.0 | 6,510.0 | 327,400 |
| 2025/03/18 | 12,900.0 | 13,470.0 | 12,860.0 | 13,100.0 | 6,550.0 | 631,400 |
| 2025/03/17 | 12,990.0 | 13,080.0 | 12,720.0 | 12,760.0 | 6,380.0 | 347,200 |
| 2025/03/14 | 12,690.0 | 12,810.0 | 12,620.0 | 12,750.0 | 6,375.0 | 264,200 |
| 2025/03/13 | 12,890.0 | 13,020.0 | 12,680.0 | 12,680.0 | 6,340.0 | 298,700 |
| 2025/03/12 | 12,830.0 | 12,960.0 | 12,680.0 | 12,690.0 | 6,345.0 | 308,000 |
| 2025/03/11 | 12,550.0 | 13,000.0 | 12,360.0 | 12,910.0 | 6,455.0 | 530,600 |
| 2025/03/10 | 13,070.0 | 13,240.0 | 12,690.0 | 12,820.0 | 6,410.0 | 482,700 |
| 2025/03/07 | 13,150.0 | 13,280.0 | 12,950.0 | 12,950.0 | 6,475.0 | 341,200 |
| 2025/03/06 | 13,620.0 | 13,620.0 | 13,260.0 | 13,450.0 | 6,725.0 | 303,400 |
| 2025/03/05 | 13,690.0 | 13,800.0 | 13,470.0 | 13,510.0 | 6,755.0 | 324,500 |
| 2025/03/04 | 13,780.0 | 13,880.0 | 13,450.0 | 13,660.0 | 6,830.0 | 472,700 |
| 2025/03/03 | 14,300.0 | 14,350.0 | 13,950.0 | 14,000.0 | 7,000.0 | 324,300 |
| 2025/02/28 | 14,680.0 | 14,870.0 | 13,850.0 | 14,010.0 | 7,005.0 | 569,300 |
| 2025/02/27 | 14,740.0 | 14,880.0 | 14,530.0 | 14,800.0 | 7,400.0 | 314,000 |
| 2025/02/26 | 14,230.0 | 14,780.0 | 14,020.0 | 14,780.0 | 7,390.0 | 386,000 |
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。
