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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 9,990.0 | 10,050.0 | 9,650.0 | 9,670.0 | 9,670.0 | 1,078,500 |
| 2025/10/06 | 10,720.0 | 10,880.0 | 9,780.0 | 10,000.0 | 10,000.0 | 1,902,400 |
| 2025/10/03 | 9,820.0 | 10,350.0 | 9,560.0 | 10,010.0 | 10,010.0 | 4,230,200 |
| 2025/10/02 | 9,450.0 | 9,600.0 | 9,050.0 | 9,220.0 | 9,220.0 | 882,300 |
| 2025/10/01 | 9,520.0 | 9,560.0 | 9,270.0 | 9,400.0 | 9,400.0 | 414,400 |
| 2025/09/30 | 9,820.0 | 9,840.0 | 9,530.0 | 9,600.0 | 9,600.0 | 505,000 |
| 2025/09/29 | 9,420.0 | 9,960.0 | 9,360.0 | 9,880.0 | 9,880.0 | 919,600 |
| 2025/09/26 | 9,460.0 | 9,530.0 | 9,280.0 | 9,390.0 | 9,390.0 | 351,000 |
| 2025/09/25 | 9,460.0 | 9,520.0 | 9,360.0 | 9,430.0 | 9,430.0 | 256,200 |
| 2025/09/24 | 9,540.0 | 9,550.0 | 9,290.0 | 9,390.0 | 9,390.0 | 271,200 |
| 2025/09/22 | 9,350.0 | 9,540.0 | 9,340.0 | 9,440.0 | 9,440.0 | 625,400 |
| 2025/09/19 | 9,150.0 | 9,220.0 | 8,990.0 | 9,220.0 | 9,220.0 | 487,700 |
| 2025/09/18 | 9,100.0 | 9,270.0 | 9,080.0 | 9,150.0 | 9,150.0 | 342,000 |
| 2025/09/17 | 9,070.0 | 9,150.0 | 9,030.0 | 9,070.0 | 9,070.0 | 227,600 |
| 2025/09/16 | 9,020.0 | 9,130.0 | 8,980.0 | 9,110.0 | 9,110.0 | 315,500 |
| 2025/09/12 | 8,930.0 | 9,080.0 | 8,850.0 | 9,000.0 | 9,000.0 | 451,300 |
| 2025/09/11 | 8,770.0 | 8,910.0 | 8,710.0 | 8,840.0 | 8,840.0 | 249,300 |
| 2025/09/10 | 8,720.0 | 8,820.0 | 8,610.0 | 8,770.0 | 8,770.0 | 296,100 |
| 2025/09/09 | 9,210.0 | 9,240.0 | 8,660.0 | 8,680.0 | 8,680.0 | 662,100 |
| 2025/09/08 | 8,690.0 | 9,180.0 | 8,690.0 | 9,130.0 | 9,130.0 | 665,500 |
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。
