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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 12,090.0 | 12,800.0 | 12,060.0 | 12,630.0 | 6,315.0 | 442,600 |
| 2025/05/23 | 11,950.0 | 12,100.0 | 11,930.0 | 12,000.0 | 6,000.0 | 162,000 |
| 2025/05/22 | 11,680.0 | 11,930.0 | 11,570.0 | 11,890.0 | 5,945.0 | 167,100 |
| 2025/05/21 | 12,030.0 | 12,050.0 | 11,850.0 | 11,850.0 | 5,925.0 | 164,700 |
| 2025/05/20 | 12,150.0 | 12,210.0 | 11,880.0 | 11,880.0 | 5,940.0 | 225,800 |
| 2025/05/19 | 12,050.0 | 12,310.0 | 12,020.0 | 12,110.0 | 6,055.0 | 190,000 |
| 2025/05/16 | 12,050.0 | 12,240.0 | 12,030.0 | 12,050.0 | 6,025.0 | 167,700 |
| 2025/05/15 | 12,380.0 | 12,410.0 | 12,030.0 | 12,040.0 | 6,020.0 | 221,300 |
| 2025/05/14 | 12,590.0 | 12,590.0 | 12,290.0 | 12,380.0 | 6,190.0 | 227,700 |
| 2025/05/13 | 12,700.0 | 12,800.0 | 12,380.0 | 12,650.0 | 6,325.0 | 301,100 |
| 2025/05/12 | 12,650.0 | 12,820.0 | 12,600.0 | 12,600.0 | 6,300.0 | 235,100 |
| 2025/05/09 | 12,620.0 | 12,770.0 | 12,410.0 | 12,570.0 | 6,285.0 | 276,000 |
| 2025/05/08 | 12,830.0 | 12,850.0 | 12,520.0 | 12,620.0 | 6,310.0 | 295,000 |
| 2025/05/07 | 12,010.0 | 12,830.0 | 11,970.0 | 12,830.0 | 6,415.0 | 509,400 |
| 2025/05/02 | 12,050.0 | 12,120.0 | 11,750.0 | 11,950.0 | 5,975.0 | 275,000 |
| 2025/05/01 | 12,110.0 | 12,150.0 | 11,900.0 | 12,000.0 | 6,000.0 | 329,300 |
| 2025/04/30 | 12,340.0 | 12,410.0 | 12,140.0 | 12,270.0 | 6,135.0 | 276,200 |
| 2025/04/28 | 12,700.0 | 12,800.0 | 12,340.0 | 12,340.0 | 6,170.0 | 277,000 |
| 2025/04/25 | 12,790.0 | 12,830.0 | 12,520.0 | 12,650.0 | 6,325.0 | 280,300 |
| 2025/04/24 | 13,030.0 | 13,050.0 | 12,760.0 | 12,820.0 | 6,410.0 | 248,700 |
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。
