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) |
|---|---|---|---|---|---|---|
| 2024/08/21 | 14,240.0 | 14,450.0 | 14,110.0 | 14,450.0 | 7,225.0 | 578,800 |
| 2024/08/20 | 14,220.0 | 14,590.0 | 14,020.0 | 14,460.0 | 7,230.0 | 858,300 |
| 2024/08/19 | 13,650.0 | 14,580.0 | 13,420.0 | 13,860.0 | 6,930.0 | 1,430,400 |
| 2024/08/16 | 12,780.0 | 13,650.0 | 12,570.0 | 13,590.0 | 6,795.0 | 1,519,700 |
| 2024/08/15 | 11,500.0 | 12,440.0 | 11,470.0 | 12,180.0 | 6,090.0 | 875,400 |
| 2024/08/14 | 11,800.0 | 12,080.0 | 11,330.0 | 11,530.0 | 5,765.0 | 706,800 |
| 2024/08/13 | 12,160.0 | 12,210.0 | 11,420.0 | 11,690.0 | 5,845.0 | 751,900 |
| 2024/08/09 | 11,220.0 | 11,990.0 | 11,090.0 | 11,900.0 | 5,950.0 | 1,104,300 |
| 2024/08/08 | 10,230.0 | 11,000.0 | 10,120.0 | 10,800.0 | 5,400.0 | 839,900 |
| 2024/08/07 | 9,160.0 | 10,900.0 | 9,150.0 | 10,430.0 | 5,215.0 | 1,479,100 |
| 2024/08/06 | 9,000.0 | 9,450.0 | 8,800.0 | 9,450.0 | 4,725.0 | 383,100 |
| 2024/08/05 | 9,150.0 | 10,040.0 | 7,950.0 | 7,950.0 | 3,975.0 | 1,446,800 |
| 2024/08/02 | 11,630.0 | 11,780.0 | 10,920.0 | 10,950.0 | 5,475.0 | 618,000 |
| 2024/08/01 | 12,760.0 | 12,900.0 | 11,720.0 | 12,320.0 | 6,160.0 | 450,000 |
| 2024/07/31 | 12,550.0 | 13,050.0 | 12,340.0 | 12,920.0 | 6,460.0 | 482,000 |
| 2024/07/30 | 12,150.0 | 12,720.0 | 12,000.0 | 12,700.0 | 6,350.0 | 429,600 |
| 2024/07/29 | 11,900.0 | 12,240.0 | 11,680.0 | 12,160.0 | 6,080.0 | 305,500 |
| 2024/07/26 | 11,490.0 | 12,500.0 | 11,470.0 | 11,940.0 | 5,970.0 | 729,400 |
| 2024/07/25 | 11,880.0 | 12,080.0 | 11,460.0 | 11,520.0 | 5,760.0 | 585,800 |
| 2024/07/24 | 12,410.0 | 12,510.0 | 12,150.0 | 12,250.0 | 6,125.0 | 426,500 |
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。
