11,754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) |
|---|---|---|---|---|---|---|
| 2024/02/21 | 13,260.0 | 13,570.0 | 12,790.0 | 12,910.0 | 6,455.0 | 564,000 |
| 2024/02/20 | 13,870.0 | 14,170.0 | 13,210.0 | 13,310.0 | 6,655.0 | 695,300 |
| 2024/02/19 | 13,100.0 | 14,190.0 | 13,010.0 | 13,800.0 | 6,900.0 | 1,732,500 |
| 2024/02/16 | 11,410.0 | 13,420.0 | 11,410.0 | 13,310.0 | 6,655.0 | 1,827,600 |
| 2024/02/15 | 11,550.0 | 11,600.0 | 11,300.0 | 11,310.0 | 5,655.0 | 267,300 |
| 2024/02/14 | 11,190.0 | 11,570.0 | 11,160.0 | 11,480.0 | 5,740.0 | 435,800 |
| 2024/02/13 | 10,950.0 | 11,240.0 | 10,850.0 | 11,190.0 | 5,595.0 | 380,600 |
| 2024/02/09 | 11,250.0 | 11,400.0 | 11,020.0 | 11,070.0 | 5,535.0 | 385,800 |
| 2024/02/08 | 11,600.0 | 11,740.0 | 11,400.0 | 11,430.0 | 5,715.0 | 446,000 |
| 2024/02/07 | 11,320.0 | 11,750.0 | 11,210.0 | 11,680.0 | 5,840.0 | 647,000 |
| 2024/02/06 | 10,900.0 | 11,360.0 | 10,820.0 | 11,320.0 | 5,660.0 | 585,100 |
| 2024/02/05 | 11,010.0 | 11,370.0 | 10,940.0 | 11,120.0 | 5,560.0 | 498,300 |
| 2024/02/02 | 11,570.0 | 11,670.0 | 11,240.0 | 11,240.0 | 5,620.0 | 596,900 |
| 2024/02/01 | 12,320.0 | 12,380.0 | 11,430.0 | 11,560.0 | 5,780.0 | 1,698,000 |
| 2024/01/31 | 12,320.0 | 12,890.0 | 12,000.0 | 12,650.0 | 6,325.0 | 2,209,600 |
| 2024/01/30 | 12,800.0 | 12,840.0 | 12,120.0 | 12,370.0 | 6,185.0 | 1,930,700 |
| 2024/01/29 | 11,880.0 | 12,520.0 | 11,680.0 | 12,500.0 | 6,250.0 | 2,624,500 |
| 2024/01/26 | 11,490.0 | 12,780.0 | 11,300.0 | 11,650.0 | 5,825.0 | 3,749,600 |
| 2024/01/25 | 10,830.0 | 11,150.0 | 10,620.0 | 10,660.0 | 5,330.0 | 1,180,700 |
| 2024/01/24 | 10,980.0 | 12,090.0 | 10,890.0 | 11,130.0 | 5,565.0 | 3,015,100 |
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。
