21,192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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 12,200.0 | 12,670.0 | 11,920.0 | 11,980.0 | 11,980.0 | 1,116,800 |
| 2024/12/19 | 12,280.0 | 12,700.0 | 12,090.0 | 12,120.0 | 12,120.0 | 1,068,100 |
| 2024/12/18 | 12,360.0 | 12,990.0 | 12,170.0 | 12,730.0 | 12,730.0 | 1,378,300 |
| 2024/12/17 | 11,760.0 | 12,350.0 | 11,660.0 | 12,260.0 | 12,260.0 | 1,071,800 |
| 2024/12/16 | 11,330.0 | 12,000.0 | 11,260.0 | 11,770.0 | 11,770.0 | 1,194,800 |
| 2024/12/13 | 11,390.0 | 11,530.0 | 11,150.0 | 11,170.0 | 11,170.0 | 602,400 |
| 2024/12/12 | 11,660.0 | 11,740.0 | 11,400.0 | 11,410.0 | 11,410.0 | 511,000 |
| 2024/12/11 | 11,780.0 | 11,810.0 | 11,510.0 | 11,530.0 | 11,530.0 | 524,800 |
| 2024/12/10 | 12,000.0 | 12,070.0 | 11,740.0 | 11,820.0 | 11,820.0 | 459,700 |
| 2024/12/09 | 12,170.0 | 12,200.0 | 11,910.0 | 12,000.0 | 12,000.0 | 447,000 |
| 2024/12/06 | 12,330.0 | 12,400.0 | 12,040.0 | 12,160.0 | 12,160.0 | 466,300 |
| 2024/12/05 | 13,050.0 | 13,180.0 | 12,320.0 | 12,390.0 | 12,390.0 | 710,100 |
| 2024/12/04 | 13,030.0 | 13,040.0 | 12,770.0 | 12,790.0 | 12,790.0 | 393,500 |
| 2024/12/03 | 12,500.0 | 13,080.0 | 12,470.0 | 12,910.0 | 12,910.0 | 850,800 |
| 2024/12/02 | 12,490.0 | 12,610.0 | 12,340.0 | 12,360.0 | 12,360.0 | 429,500 |
| 2024/11/29 | 12,760.0 | 12,900.0 | 12,320.0 | 12,500.0 | 12,500.0 | 659,600 |
| 2024/11/28 | 12,680.0 | 12,940.0 | 12,440.0 | 12,760.0 | 12,760.0 | 705,400 |
| 2024/11/27 | 12,750.0 | 12,890.0 | 12,540.0 | 12,850.0 | 12,850.0 | 722,900 |
| 2024/11/26 | 12,920.0 | 13,020.0 | 12,490.0 | 12,810.0 | 12,810.0 | 916,800 |
| 2024/11/25 | 13,040.0 | 13,440.0 | 12,730.0 | 12,860.0 | 12,860.0 | 1,417,200 |
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。
