11,700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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 2025/01/15 | 15,690.0 | 16,300.0 | 13,350.0 | 13,540.0 | 6,770.0 | 4,853,300 |
| 2025/01/14 | 14,630.0 | 14,770.0 | 14,210.0 | 14,540.0 | 7,270.0 | 835,200 |
| 2025/01/10 | 14,550.0 | 14,910.0 | 14,460.0 | 14,810.0 | 7,405.0 | 908,100 |
| 2025/01/09 | 14,350.0 | 14,750.0 | 14,230.0 | 14,720.0 | 7,360.0 | 910,200 |
| 2025/01/08 | 14,200.0 | 14,580.0 | 14,120.0 | 14,420.0 | 7,210.0 | 647,000 |
| 2025/01/07 | 14,020.0 | 14,550.0 | 13,960.0 | 14,290.0 | 7,145.0 | 1,013,500 |
| 2025/01/06 | 13,500.0 | 13,920.0 | 13,440.0 | 13,900.0 | 6,950.0 | 750,800 |
| 2024/12/30 | 13,460.0 | 13,640.0 | 13,300.0 | 13,440.0 | 6,720.0 | 567,100 |
| 2024/12/27 | 13,450.0 | 13,700.0 | 13,280.0 | 13,470.0 | 6,735.0 | 976,400 |
| 2024/12/26 | 12,610.0 | 13,400.0 | 12,610.0 | 13,330.0 | 6,665.0 | 1,296,200 |
| 2024/12/25 | 12,880.0 | 12,880.0 | 12,430.0 | 12,620.0 | 6,310.0 | 621,600 |
| 2024/12/24 | 12,390.0 | 12,870.0 | 12,320.0 | 12,680.0 | 6,340.0 | 971,200 |
| 2024/12/23 | 12,090.0 | 12,300.0 | 11,760.0 | 12,300.0 | 6,150.0 | 741,400 |
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。
