11,770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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 14,250.0 | 14,330.0 | 13,740.0 | 14,010.0 | 7,005.0 | 467,700 |
| 2025/06/10 | 13,390.0 | 14,340.0 | 13,340.0 | 14,190.0 | 7,095.0 | 822,900 |
| 2025/06/09 | 13,170.0 | 13,430.0 | 12,990.0 | 13,380.0 | 6,690.0 | 256,300 |
| 2025/06/06 | 12,900.0 | 13,120.0 | 12,800.0 | 13,030.0 | 6,515.0 | 234,300 |
| 2025/06/05 | 13,250.0 | 13,270.0 | 12,880.0 | 12,900.0 | 6,450.0 | 247,200 |
| 2025/06/04 | 13,620.0 | 13,720.0 | 13,170.0 | 13,170.0 | 6,585.0 | 271,200 |
| 2025/06/03 | 13,760.0 | 13,850.0 | 13,480.0 | 13,570.0 | 6,785.0 | 304,700 |
| 2025/06/02 | 13,500.0 | 13,770.0 | 13,270.0 | 13,730.0 | 6,865.0 | 336,700 |
| 2025/05/30 | 13,450.0 | 13,660.0 | 13,360.0 | 13,570.0 | 6,785.0 | 353,400 |
| 2025/05/29 | 13,480.0 | 13,640.0 | 13,280.0 | 13,540.0 | 6,770.0 | 409,100 |
| 2025/05/28 | 13,170.0 | 13,670.0 | 13,130.0 | 13,400.0 | 6,700.0 | 702,400 |
| 2025/05/27 | 12,600.0 | 13,420.0 | 12,590.0 | 13,100.0 | 6,550.0 | 814,800 |
| 2025/05/26 | 12,090.0 | 12,800.0 | 12,060.0 | 12,630.0 | 6,315.0 | 442,600 |
| 2025/05/23 | 11,950.0 | 12,100.0 | 11,930.0 | 12,000.0 | 6,000.0 | 162,000 |
| 2025/05/22 | 11,680.0 | 11,930.0 | 11,570.0 | 11,890.0 | 5,945.0 | 167,100 |
| 2025/05/21 | 12,030.0 | 12,050.0 | 11,850.0 | 11,850.0 | 5,925.0 | 164,700 |
| 2025/05/20 | 12,150.0 | 12,210.0 | 11,880.0 | 11,880.0 | 5,940.0 | 225,800 |
| 2025/05/19 | 12,050.0 | 12,310.0 | 12,020.0 | 12,110.0 | 6,055.0 | 190,000 |
| 2025/05/16 | 12,050.0 | 12,240.0 | 12,030.0 | 12,050.0 | 6,025.0 | 167,700 |
| 2025/05/15 | 12,380.0 | 12,410.0 | 12,030.0 | 12,040.0 | 6,020.0 | 221,300 |
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。
