11,769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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 11,200.0 | 12,160.0 | 11,130.0 | 12,160.0 | 6,080.0 | 738,500 |
| 2025/04/10 | 11,930.0 | 11,950.0 | 11,260.0 | 11,460.0 | 5,730.0 | 779,900 |
| 2025/04/09 | 10,920.0 | 11,110.0 | 10,370.0 | 10,740.0 | 5,370.0 | 953,200 |
| 2025/04/08 | 10,340.0 | 11,090.0 | 10,340.0 | 11,090.0 | 5,545.0 | 517,300 |
| 2025/04/07 | 9,160.0 | 10,240.0 | 9,160.0 | 9,590.0 | 4,795.0 | 1,349,300 |
| 2025/04/04 | 11,340.0 | 11,730.0 | 10,590.0 | 10,960.0 | 5,480.0 | 1,934,000 |
| 2025/04/03 | 11,980.0 | 12,760.0 | 11,930.0 | 12,580.0 | 6,290.0 | 719,000 |
| 2025/04/02 | 13,060.0 | 13,060.0 | 12,660.0 | 12,880.0 | 6,440.0 | 465,900 |
| 2025/04/01 | 12,840.0 | 13,090.0 | 12,790.0 | 13,030.0 | 6,515.0 | 345,800 |
| 2025/03/31 | 12,710.0 | 12,950.0 | 12,570.0 | 12,760.0 | 6,380.0 | 331,600 |
| 2025/03/28 | 13,230.0 | 13,430.0 | 13,010.0 | 13,010.0 | 6,505.0 | 317,100 |
| 2025/03/27 | 13,130.0 | 13,340.0 | 13,130.0 | 13,250.0 | 6,625.0 | 211,000 |
| 2025/03/26 | 13,500.0 | 13,500.0 | 13,200.0 | 13,290.0 | 6,645.0 | 423,000 |
| 2025/03/25 | 13,700.0 | 13,740.0 | 13,460.0 | 13,530.0 | 6,765.0 | 493,200 |
| 2025/03/24 | 13,350.0 | 13,690.0 | 13,200.0 | 13,630.0 | 6,815.0 | 474,900 |
| 2025/03/21 | 13,100.0 | 13,280.0 | 12,970.0 | 13,230.0 | 6,615.0 | 397,300 |
| 2025/03/19 | 13,260.0 | 13,270.0 | 13,020.0 | 13,020.0 | 6,510.0 | 327,400 |
| 2025/03/18 | 12,900.0 | 13,470.0 | 12,860.0 | 13,100.0 | 6,550.0 | 631,400 |
| 2025/03/17 | 12,990.0 | 13,080.0 | 12,720.0 | 12,760.0 | 6,380.0 | 347,200 |
| 2025/03/14 | 12,690.0 | 12,810.0 | 12,620.0 | 12,750.0 | 6,375.0 | 264,200 |
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。
