11,756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) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 19,020.0 | 19,040.0 | 17,710.0 | 17,710.0 | 8,855.0 | 853,200 |
| 2024/05/21 | 19,170.0 | 19,620.0 | 18,710.0 | 18,860.0 | 9,430.0 | 1,654,500 |
| 2024/05/20 | 17,170.0 | 18,920.0 | 17,140.0 | 18,910.0 | 9,455.0 | 1,521,300 |
| 2024/05/17 | 17,800.0 | 17,810.0 | 17,230.0 | 17,260.0 | 8,630.0 | 560,200 |
| 2024/05/16 | 18,390.0 | 18,830.0 | 17,700.0 | 17,830.0 | 8,915.0 | 1,172,700 |
| 2024/05/15 | 18,550.0 | 19,170.0 | 18,160.0 | 18,160.0 | 9,080.0 | 1,798,300 |
| 2024/05/14 | 17,980.0 | 18,660.0 | 17,690.0 | 18,370.0 | 9,185.0 | 1,178,300 |
| 2024/05/13 | 18,060.0 | 18,290.0 | 17,450.0 | 17,970.0 | 8,985.0 | 1,010,300 |
| 2024/05/10 | 18,460.0 | 19,130.0 | 17,810.0 | 18,280.0 | 9,140.0 | 2,383,600 |
| 2024/05/09 | 18,160.0 | 18,770.0 | 17,870.0 | 18,060.0 | 9,030.0 | 1,671,000 |
| 2024/05/08 | 16,960.0 | 18,860.0 | 16,950.0 | 18,420.0 | 9,210.0 | 2,780,100 |
| 2024/05/07 | 16,530.0 | 17,100.0 | 16,230.0 | 17,040.0 | 8,520.0 | 1,607,600 |
| 2024/05/02 | 15,600.0 | 16,330.0 | 15,400.0 | 16,250.0 | 8,125.0 | 860,500 |
| 2024/05/01 | 14,590.0 | 15,780.0 | 14,480.0 | 15,710.0 | 7,855.0 | 700,100 |
| 2024/04/30 | 14,870.0 | 15,050.0 | 14,420.0 | 14,850.0 | 7,425.0 | 463,700 |
| 2024/04/26 | 14,910.0 | 15,130.0 | 14,280.0 | 14,570.0 | 7,285.0 | 1,018,400 |
| 2024/04/25 | 14,990.0 | 15,200.0 | 14,810.0 | 14,850.0 | 7,425.0 | 461,600 |
| 2024/04/24 | 15,390.0 | 15,690.0 | 15,160.0 | 15,300.0 | 7,650.0 | 598,900 |
| 2024/04/23 | 16,310.0 | 16,440.0 | 15,220.0 | 15,240.0 | 7,620.0 | 813,400 |
| 2024/04/22 | 15,100.0 | 16,230.0 | 15,020.0 | 15,960.0 | 7,980.0 | 1,338,400 |
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。
