11,773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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 8,070.0 | 8,210.0 | 7,900.0 | 7,900.0 | 7,900.0 | 2,553,100 |
| 2025/11/05 | 8,300.0 | 8,370.0 | 8,010.0 | 8,040.0 | 8,040.0 | 1,702,500 |
| 2025/11/04 | 8,360.0 | 8,430.0 | 8,290.0 | 8,310.0 | 8,310.0 | 557,100 |
| 2025/10/31 | 8,300.0 | 8,490.0 | 8,180.0 | 8,410.0 | 8,410.0 | 1,075,200 |
| 2025/10/30 | 8,400.0 | 8,560.0 | 8,200.0 | 8,250.0 | 8,250.0 | 1,070,900 |
| 2025/10/29 | 8,700.0 | 8,780.0 | 8,350.0 | 8,400.0 | 8,400.0 | 1,266,700 |
| 2025/10/28 | 8,690.0 | 9,000.0 | 8,530.0 | 8,790.0 | 8,790.0 | 3,593,700 |
| 2025/10/27 | 8,650.0 | 8,710.0 | 8,390.0 | 8,390.0 | 8,390.0 | 2,845,600 |
| 2025/10/24 | 10,200.0 | 10,200.0 | 9,860.0 | 9,890.0 | 9,890.0 | 672,300 |
| 2025/10/23 | 9,950.0 | 10,160.0 | 9,900.0 | 10,050.0 | 10,050.0 | 514,900 |
| 2025/10/22 | 9,740.0 | 10,160.0 | 9,620.0 | 10,060.0 | 10,060.0 | 1,137,200 |
| 2025/10/21 | 9,800.0 | 9,920.0 | 9,640.0 | 9,680.0 | 9,680.0 | 743,700 |
| 2025/10/20 | 9,450.0 | 9,770.0 | 9,380.0 | 9,730.0 | 9,730.0 | 1,152,000 |
| 2025/10/17 | 9,150.0 | 9,210.0 | 9,050.0 | 9,090.0 | 9,090.0 | 281,600 |
| 2025/10/16 | 9,400.0 | 9,460.0 | 9,150.0 | 9,230.0 | 9,230.0 | 401,300 |
| 2025/10/15 | 9,230.0 | 9,410.0 | 9,220.0 | 9,290.0 | 9,290.0 | 372,100 |
| 2025/10/14 | 9,520.0 | 9,690.0 | 9,110.0 | 9,130.0 | 9,130.0 | 707,900 |
| 2025/10/10 | 9,800.0 | 9,950.0 | 9,430.0 | 9,450.0 | 9,450.0 | 656,000 |
| 2025/10/09 | 9,240.0 | 9,940.0 | 9,120.0 | 9,930.0 | 9,930.0 | 1,203,900 |
| 2025/10/08 | 9,630.0 | 9,710.0 | 9,280.0 | 9,290.0 | 9,290.0 | 1,104,600 |
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。
