11,541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) |
|---|---|---|---|---|---|---|
| 2026/01/08 | 7,420.0 | 7,480.0 | 7,370.0 | 7,470.0 | 7,470.0 | 428,100 |
| 2026/01/07 | 7,380.0 | 7,460.0 | 7,330.0 | 7,420.0 | 7,420.0 | 599,500 |
| 2026/01/06 | 7,490.0 | 7,640.0 | 7,350.0 | 7,450.0 | 7,450.0 | 764,200 |
| 2026/01/05 | 7,360.0 | 7,420.0 | 7,240.0 | 7,420.0 | 7,420.0 | 454,100 |
| 2025/12/30 | 7,360.0 | 7,420.0 | 7,260.0 | 7,350.0 | 7,350.0 | 494,700 |
| 2025/12/29 | 7,440.0 | 7,510.0 | 7,380.0 | 7,390.0 | 7,390.0 | 426,500 |
| 2025/12/26 | 7,430.0 | 7,470.0 | 7,330.0 | 7,370.0 | 7,370.0 | 747,700 |
| 2025/12/25 | 7,500.0 | 7,540.0 | 7,400.0 | 7,450.0 | 7,450.0 | 450,000 |
| 2025/12/24 | 7,600.0 | 7,680.0 | 7,480.0 | 7,520.0 | 7,520.0 | 351,100 |
| 2025/12/23 | 7,530.0 | 7,660.0 | 7,520.0 | 7,600.0 | 7,600.0 | 348,500 |
| 2025/12/22 | 7,550.0 | 7,560.0 | 7,440.0 | 7,490.0 | 7,490.0 | 443,600 |
| 2025/12/19 | 7,800.0 | 7,810.0 | 7,530.0 | 7,550.0 | 7,550.0 | 796,700 |
| 2025/12/18 | 7,800.0 | 7,890.0 | 7,760.0 | 7,820.0 | 7,820.0 | 312,200 |
| 2025/12/17 | 8,050.0 | 8,070.0 | 7,640.0 | 7,840.0 | 7,840.0 | 855,100 |
| 2025/12/16 | 8,100.0 | 8,110.0 | 7,950.0 | 8,070.0 | 8,070.0 | 220,000 |
| 2025/12/15 | 8,160.0 | 8,180.0 | 8,060.0 | 8,110.0 | 8,110.0 | 322,900 |
| 2025/12/12 | 7,890.0 | 8,160.0 | 7,880.0 | 8,070.0 | 8,070.0 | 659,000 |
| 2025/12/11 | 7,920.0 | 7,940.0 | 7,810.0 | 7,840.0 | 7,840.0 | 403,800 |
| 2025/12/10 | 7,830.0 | 7,960.0 | 7,800.0 | 7,910.0 | 7,910.0 | 300,500 |
| 2025/12/09 | 7,940.0 | 7,970.0 | 7,830.0 | 7,890.0 | 7,890.0 | 263,400 |
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。
