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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 18,250.0 | 18,670.0 | 18,210.0 | 18,330.0 | 9,165.0 | 325,300 |
| 2025/08/06 | 18,200.0 | 18,440.0 | 17,900.0 | 18,280.0 | 9,140.0 | 481,800 |
| 2025/08/05 | 19,000.0 | 19,040.0 | 18,160.0 | 18,280.0 | 9,140.0 | 678,400 |
| 2025/08/04 | 18,690.0 | 19,270.0 | 18,690.0 | 19,000.0 | 9,500.0 | 451,900 |
| 2025/08/01 | 19,170.0 | 19,420.0 | 19,050.0 | 19,090.0 | 9,545.0 | 611,600 |
| 2025/07/31 | 18,400.0 | 19,540.0 | 18,400.0 | 19,360.0 | 9,680.0 | 1,649,800 |
| 2025/07/30 | 18,280.0 | 18,500.0 | 17,750.0 | 18,330.0 | 9,165.0 | 806,100 |
| 2025/07/29 | 18,300.0 | 18,430.0 | 18,020.0 | 18,240.0 | 9,120.0 | 642,100 |
| 2025/07/28 | 17,790.0 | 18,310.0 | 17,730.0 | 18,270.0 | 9,135.0 | 937,900 |
| 2025/07/25 | 17,860.0 | 18,030.0 | 17,420.0 | 17,670.0 | 8,835.0 | 579,600 |
| 2025/07/24 | 17,980.0 | 18,040.0 | 17,630.0 | 17,810.0 | 8,905.0 | 593,400 |
| 2025/07/23 | 17,200.0 | 18,050.0 | 17,110.0 | 17,810.0 | 8,905.0 | 961,800 |
| 2025/07/22 | 16,880.0 | 17,100.0 | 16,690.0 | 17,000.0 | 8,500.0 | 409,800 |
| 2025/07/18 | 16,860.0 | 17,330.0 | 16,570.0 | 16,660.0 | 8,330.0 | 688,500 |
| 2025/07/17 | 16,740.0 | 16,850.0 | 16,650.0 | 16,790.0 | 8,395.0 | 299,300 |
| 2025/07/16 | 16,950.0 | 17,070.0 | 16,620.0 | 16,780.0 | 8,390.0 | 505,600 |
| 2025/07/15 | 17,090.0 | 17,290.0 | 16,770.0 | 16,890.0 | 8,445.0 | 612,500 |
| 2025/07/14 | 17,180.0 | 17,380.0 | 16,730.0 | 17,160.0 | 8,580.0 | 871,100 |
| 2025/07/11 | 17,210.0 | 17,550.0 | 16,850.0 | 17,270.0 | 8,635.0 | 1,205,900 |
| 2025/07/10 | 17,600.0 | 17,730.0 | 17,030.0 | 17,160.0 | 8,580.0 | 2,675,500 |
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。
