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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 16,880.0 | 17,100.0 | 16,690.0 | 17,000.0 | 8,500.0 | 409,800 |
| 2025/07/18 | 16,860.0 | 17,330.0 | 16,570.0 | 16,660.0 | 8,330.0 | 688,500 |
| 2025/07/17 | 16,740.0 | 16,850.0 | 16,650.0 | 16,790.0 | 8,395.0 | 299,300 |
| 2025/07/16 | 16,950.0 | 17,070.0 | 16,620.0 | 16,780.0 | 8,390.0 | 505,600 |
| 2025/07/15 | 17,090.0 | 17,290.0 | 16,770.0 | 16,890.0 | 8,445.0 | 612,500 |
| 2025/07/14 | 17,180.0 | 17,380.0 | 16,730.0 | 17,160.0 | 8,580.0 | 871,100 |
| 2025/07/11 | 17,210.0 | 17,550.0 | 16,850.0 | 17,270.0 | 8,635.0 | 1,205,900 |
| 2025/07/10 | 17,600.0 | 17,730.0 | 17,030.0 | 17,160.0 | 8,580.0 | 2,675,500 |
| 2025/07/09 | 15,700.0 | 16,730.0 | 15,550.0 | 16,620.0 | 8,310.0 | 1,506,100 |
| 2025/07/08 | 15,800.0 | 16,090.0 | 15,450.0 | 15,670.0 | 7,835.0 | 846,700 |
| 2025/07/07 | 16,720.0 | 17,030.0 | 15,690.0 | 15,760.0 | 7,880.0 | 1,729,100 |
| 2025/07/04 | 15,740.0 | 17,320.0 | 15,620.0 | 16,140.0 | 8,070.0 | 5,937,600 |
| 2025/07/03 | 14,670.0 | 14,700.0 | 14,320.0 | 14,340.0 | 7,170.0 | 481,000 |
| 2025/07/02 | 14,440.0 | 14,860.0 | 14,060.0 | 14,590.0 | 7,295.0 | 1,060,700 |
| 2025/07/01 | 14,290.0 | 14,290.0 | 13,900.0 | 14,000.0 | 7,000.0 | 290,600 |
| 2025/06/30 | 14,250.0 | 14,470.0 | 14,170.0 | 14,300.0 | 7,150.0 | 342,700 |
| 2025/06/27 | 14,360.0 | 14,390.0 | 14,000.0 | 14,160.0 | 7,080.0 | 286,000 |
| 2025/06/26 | 14,100.0 | 14,290.0 | 14,020.0 | 14,250.0 | 7,125.0 | 259,200 |
| 2025/06/25 | 14,000.0 | 14,090.0 | 13,750.0 | 14,080.0 | 7,040.0 | 187,400 |
| 2025/06/24 | 13,850.0 | 14,050.0 | 13,820.0 | 13,910.0 | 6,955.0 | 238,300 |
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。
