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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 12,590.0 | 12,590.0 | 12,290.0 | 12,380.0 | 6,190.0 | 227,700 |
| 2025/05/13 | 12,700.0 | 12,800.0 | 12,380.0 | 12,650.0 | 6,325.0 | 301,100 |
| 2025/05/12 | 12,650.0 | 12,820.0 | 12,600.0 | 12,600.0 | 6,300.0 | 235,100 |
| 2025/05/09 | 12,620.0 | 12,770.0 | 12,410.0 | 12,570.0 | 6,285.0 | 276,000 |
| 2025/05/08 | 12,830.0 | 12,850.0 | 12,520.0 | 12,620.0 | 6,310.0 | 295,000 |
| 2025/05/07 | 12,010.0 | 12,830.0 | 11,970.0 | 12,830.0 | 6,415.0 | 509,400 |
| 2025/05/02 | 12,050.0 | 12,120.0 | 11,750.0 | 11,950.0 | 5,975.0 | 275,000 |
| 2025/05/01 | 12,110.0 | 12,150.0 | 11,900.0 | 12,000.0 | 6,000.0 | 329,300 |
| 2025/04/30 | 12,340.0 | 12,410.0 | 12,140.0 | 12,270.0 | 6,135.0 | 276,200 |
| 2025/04/28 | 12,700.0 | 12,800.0 | 12,340.0 | 12,340.0 | 6,170.0 | 277,000 |
| 2025/04/25 | 12,790.0 | 12,830.0 | 12,520.0 | 12,650.0 | 6,325.0 | 280,300 |
| 2025/04/24 | 13,030.0 | 13,050.0 | 12,760.0 | 12,820.0 | 6,410.0 | 248,700 |
| 2025/04/23 | 12,920.0 | 13,020.0 | 12,730.0 | 12,950.0 | 6,475.0 | 306,600 |
| 2025/04/22 | 12,780.0 | 12,950.0 | 12,620.0 | 12,720.0 | 6,360.0 | 278,200 |
| 2025/04/21 | 12,580.0 | 12,940.0 | 12,510.0 | 12,840.0 | 6,420.0 | 427,600 |
| 2025/04/18 | 12,590.0 | 12,750.0 | 12,470.0 | 12,520.0 | 6,260.0 | 280,600 |
| 2025/04/17 | 12,180.0 | 12,550.0 | 12,070.0 | 12,550.0 | 6,275.0 | 298,600 |
| 2025/04/16 | 12,580.0 | 12,610.0 | 12,000.0 | 12,170.0 | 6,085.0 | 363,700 |
| 2025/04/15 | 12,490.0 | 12,660.0 | 12,360.0 | 12,530.0 | 6,265.0 | 349,400 |
| 2025/04/14 | 12,300.0 | 12,710.0 | 12,160.0 | 12,470.0 | 6,235.0 | 628,500 |
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。
