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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 8,690.0 | 8,740.0 | 8,540.0 | 8,620.0 | 8,620.0 | 248,600 |
| 2025/09/04 | 8,630.0 | 8,720.0 | 8,520.0 | 8,660.0 | 8,660.0 | 245,500 |
| 2025/09/03 | 8,690.0 | 8,880.0 | 8,510.0 | 8,630.0 | 8,630.0 | 447,500 |
| 2025/09/02 | 8,900.0 | 8,960.0 | 8,760.0 | 8,790.0 | 8,790.0 | 346,000 |
| 2025/09/01 | 9,200.0 | 9,200.0 | 8,680.0 | 8,810.0 | 8,810.0 | 725,300 |
| 2025/08/29 | 9,130.0 | 9,370.0 | 9,000.0 | 9,260.0 | 9,260.0 | 559,500 |
| 2025/08/28 | 9,010.0 | 9,100.0 | 8,760.0 | 9,100.0 | 9,100.0 | 623,600 |
| 2025/08/27 | 18,350.0 | 18,430.0 | 18,160.0 | 18,350.0 | 9,175.0 | 309,500 |
| 2025/08/26 | 18,500.0 | 18,640.0 | 18,300.0 | 18,340.0 | 9,170.0 | 240,200 |
| 2025/08/25 | 18,810.0 | 18,810.0 | 18,430.0 | 18,450.0 | 9,225.0 | 241,800 |
| 2025/08/22 | 18,670.0 | 18,770.0 | 18,390.0 | 18,440.0 | 9,220.0 | 367,400 |
| 2025/08/21 | 19,000.0 | 19,170.0 | 18,760.0 | 18,780.0 | 9,390.0 | 357,800 |
| 2025/08/20 | 19,700.0 | 19,730.0 | 18,820.0 | 19,090.0 | 9,545.0 | 672,900 |
| 2025/08/19 | 19,690.0 | 20,000.0 | 19,550.0 | 19,890.0 | 9,945.0 | 557,800 |
| 2025/08/18 | 19,500.0 | 19,630.0 | 19,210.0 | 19,540.0 | 9,770.0 | 483,000 |
| 2025/08/15 | 18,560.0 | 19,340.0 | 18,550.0 | 19,320.0 | 9,660.0 | 619,900 |
| 2025/08/14 | 18,230.0 | 18,750.0 | 18,220.0 | 18,460.0 | 9,230.0 | 300,000 |
| 2025/08/13 | 18,810.0 | 18,930.0 | 18,300.0 | 18,360.0 | 9,180.0 | 410,600 |
| 2025/08/12 | 18,870.0 | 19,040.0 | 18,560.0 | 18,620.0 | 9,310.0 | 521,800 |
| 2025/08/08 | 18,330.0 | 18,840.0 | 18,230.0 | 18,760.0 | 9,380.0 | 397,100 |
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。
