11,727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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 14,480.0 | 14,840.0 | 14,210.0 | 14,540.0 | 7,270.0 | 866,700 |
| 2024/09/18 | 13,970.0 | 14,650.0 | 13,910.0 | 14,180.0 | 7,090.0 | 1,062,900 |
| 2024/09/17 | 13,760.0 | 13,930.0 | 13,100.0 | 13,500.0 | 6,750.0 | 514,100 |
| 2024/09/13 | 14,070.0 | 14,100.0 | 13,470.0 | 13,680.0 | 6,840.0 | 577,400 |
| 2024/09/12 | 13,440.0 | 14,050.0 | 13,420.0 | 14,020.0 | 7,010.0 | 909,700 |
| 2024/09/11 | 13,400.0 | 13,580.0 | 12,750.0 | 12,880.0 | 6,440.0 | 611,800 |
| 2024/09/10 | 13,290.0 | 13,500.0 | 12,880.0 | 13,490.0 | 6,745.0 | 573,400 |
| 2024/09/09 | 12,330.0 | 13,200.0 | 12,250.0 | 13,080.0 | 6,540.0 | 803,600 |
| 2024/09/06 | 13,300.0 | 13,300.0 | 12,830.0 | 12,930.0 | 6,465.0 | 545,400 |
| 2024/09/05 | 12,980.0 | 13,680.0 | 12,810.0 | 13,220.0 | 6,610.0 | 891,900 |
| 2024/09/04 | 13,250.0 | 13,670.0 | 13,040.0 | 13,210.0 | 6,605.0 | 966,300 |
| 2024/09/03 | 14,410.0 | 14,510.0 | 13,690.0 | 13,750.0 | 6,875.0 | 685,200 |
| 2024/09/02 | 14,940.0 | 15,230.0 | 14,370.0 | 14,370.0 | 7,185.0 | 653,900 |
| 2024/08/30 | 15,150.0 | 15,680.0 | 14,880.0 | 14,950.0 | 7,475.0 | 1,268,600 |
| 2024/08/29 | 14,200.0 | 15,380.0 | 14,130.0 | 15,240.0 | 7,620.0 | 1,312,800 |
| 2024/08/28 | 14,640.0 | 15,170.0 | 14,440.0 | 14,520.0 | 7,260.0 | 872,600 |
| 2024/08/27 | 15,300.0 | 15,340.0 | 14,450.0 | 14,640.0 | 7,320.0 | 668,300 |
| 2024/08/26 | 15,700.0 | 15,930.0 | 15,340.0 | 15,410.0 | 7,705.0 | 708,900 |
| 2024/08/23 | 15,410.0 | 15,490.0 | 15,140.0 | 15,350.0 | 7,675.0 | 600,500 |
| 2024/08/22 | 14,550.0 | 15,540.0 | 14,530.0 | 15,380.0 | 7,690.0 | 1,760,000 |
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。
