11,766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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 15,940.0 | 16,170.0 | 15,530.0 | 15,720.0 | 7,860.0 | 730,700 |
| 2025/02/12 | 15,670.0 | 15,730.0 | 15,470.0 | 15,730.0 | 7,865.0 | 659,000 |
| 2025/02/10 | 15,190.0 | 15,590.0 | 15,160.0 | 15,390.0 | 7,695.0 | 939,000 |
| 2025/02/07 | 15,090.0 | 15,330.0 | 14,970.0 | 15,020.0 | 7,510.0 | 690,800 |
| 2025/02/06 | 14,810.0 | 15,040.0 | 14,720.0 | 15,010.0 | 7,505.0 | 445,300 |
| 2025/02/05 | 15,200.0 | 15,400.0 | 14,710.0 | 14,800.0 | 7,400.0 | 670,800 |
| 2025/02/04 | 14,940.0 | 15,410.0 | 14,870.0 | 15,050.0 | 7,525.0 | 912,000 |
| 2025/02/03 | 14,850.0 | 14,880.0 | 14,550.0 | 14,720.0 | 7,360.0 | 407,300 |
| 2025/01/31 | 14,900.0 | 15,110.0 | 14,760.0 | 14,990.0 | 7,495.0 | 622,300 |
| 2025/01/30 | 15,120.0 | 15,280.0 | 14,800.0 | 14,880.0 | 7,440.0 | 645,100 |
| 2025/01/29 | 14,800.0 | 15,410.0 | 14,650.0 | 15,050.0 | 7,525.0 | 1,240,800 |
| 2025/01/28 | 14,340.0 | 14,820.0 | 14,280.0 | 14,820.0 | 7,410.0 | 883,700 |
| 2025/01/27 | 14,030.0 | 14,440.0 | 13,820.0 | 14,220.0 | 7,110.0 | 745,800 |
| 2025/01/24 | 13,800.0 | 14,140.0 | 13,710.0 | 13,980.0 | 6,990.0 | 759,400 |
| 2025/01/23 | 14,660.0 | 14,700.0 | 13,830.0 | 13,830.0 | 6,915.0 | 848,700 |
| 2025/01/22 | 15,030.0 | 15,050.0 | 14,600.0 | 14,650.0 | 7,325.0 | 795,100 |
| 2025/01/21 | 14,390.0 | 15,050.0 | 14,320.0 | 14,860.0 | 7,430.0 | 1,790,700 |
| 2025/01/20 | 14,420.0 | 14,720.0 | 14,040.0 | 14,260.0 | 7,130.0 | 1,280,000 |
| 2025/01/17 | 13,520.0 | 14,830.0 | 13,460.0 | 14,300.0 | 7,150.0 | 2,549,600 |
| 2025/01/16 | 13,630.0 | 14,120.0 | 13,210.0 | 13,770.0 | 6,885.0 | 2,211,000 |
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。
