11,708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) |
|---|---|---|---|---|---|---|
| 2024/01/30 | 12,800.0 | 12,840.0 | 12,120.0 | 12,370.0 | 6,185.0 | 1,930,700 |
| 2024/01/29 | 11,880.0 | 12,520.0 | 11,680.0 | 12,500.0 | 6,250.0 | 2,624,500 |
| 2024/01/26 | 11,490.0 | 12,780.0 | 11,300.0 | 11,650.0 | 5,825.0 | 3,749,600 |
| 2024/01/25 | 10,830.0 | 11,150.0 | 10,620.0 | 10,660.0 | 5,330.0 | 1,180,700 |
| 2024/01/24 | 10,980.0 | 12,090.0 | 10,890.0 | 11,130.0 | 5,565.0 | 3,015,100 |
| 2024/01/23 | 10,700.0 | 11,100.0 | 10,450.0 | 10,490.0 | 5,245.0 | 1,081,300 |
| 2024/01/22 | 10,670.0 | 10,750.0 | 10,310.0 | 10,480.0 | 5,240.0 | 619,400 |
| 2024/01/19 | 11,240.0 | 11,630.0 | 10,580.0 | 10,740.0 | 5,370.0 | 1,249,700 |
| 2024/01/18 | 11,200.0 | 11,580.0 | 10,840.0 | 11,120.0 | 5,560.0 | 2,273,600 |
| 2024/01/17 | 9,800.0 | 10,920.0 | 9,780.0 | 10,820.0 | 5,410.0 | 1,797,200 |
| 2024/01/16 | 10,230.0 | 10,500.0 | 9,760.0 | 9,810.0 | 4,905.0 | 1,109,100 |
| 2024/01/15 | 9,240.0 | 10,170.0 | 9,170.0 | 10,020.0 | 5,010.0 | 1,920,700 |
| 2024/01/12 | 8,920.0 | 9,430.0 | 8,730.0 | 9,280.0 | 4,640.0 | 1,063,600 |
| 2024/01/11 | 8,560.0 | 9,080.0 | 8,460.0 | 9,000.0 | 4,500.0 | 961,800 |
| 2024/01/10 | 8,740.0 | 8,830.0 | 8,510.0 | 8,510.0 | 4,255.0 | 431,700 |
| 2024/01/09 | 8,550.0 | 8,830.0 | 8,310.0 | 8,830.0 | 4,415.0 | 617,200 |
| 2024/01/05 | 8,690.0 | 8,730.0 | 8,410.0 | 8,510.0 | 4,255.0 | 464,200 |
| 2024/01/04 | 8,890.0 | 9,120.0 | 8,670.0 | 8,670.0 | 4,335.0 | 774,400 |
| 2023/12/29 | 8,980.0 | 9,050.0 | 8,730.0 | 8,960.0 | 4,480.0 | 888,000 |
| 2023/12/28 | 8,610.0 | 9,020.0 | 8,480.0 | 8,960.0 | 4,480.0 | 783,500 |
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。
