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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 12,920.0 | 13,020.0 | 12,730.0 | 12,950.0 | 6,475.0 | 306,600 |
| 2025/04/22 | 12,780.0 | 12,950.0 | 12,620.0 | 12,720.0 | 6,360.0 | 278,200 |
| 2025/04/21 | 12,580.0 | 12,940.0 | 12,510.0 | 12,840.0 | 6,420.0 | 427,600 |
| 2025/04/18 | 12,590.0 | 12,750.0 | 12,470.0 | 12,520.0 | 6,260.0 | 280,600 |
| 2025/04/17 | 12,180.0 | 12,550.0 | 12,070.0 | 12,550.0 | 6,275.0 | 298,600 |
| 2025/04/16 | 12,580.0 | 12,610.0 | 12,000.0 | 12,170.0 | 6,085.0 | 363,700 |
| 2025/04/15 | 12,490.0 | 12,660.0 | 12,360.0 | 12,530.0 | 6,265.0 | 349,400 |
| 2025/04/14 | 12,300.0 | 12,710.0 | 12,160.0 | 12,470.0 | 6,235.0 | 628,500 |
| 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 |
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。
