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) |
|---|---|---|---|---|---|---|
| 2025/01/14 | 14,630.0 | 14,770.0 | 14,210.0 | 14,540.0 | 7,270.0 | 835,200 |
| 2025/01/10 | 14,550.0 | 14,910.0 | 14,460.0 | 14,810.0 | 7,405.0 | 908,100 |
| 2025/01/09 | 14,350.0 | 14,750.0 | 14,230.0 | 14,720.0 | 7,360.0 | 910,200 |
| 2025/01/08 | 14,200.0 | 14,580.0 | 14,120.0 | 14,420.0 | 7,210.0 | 647,000 |
| 2025/01/07 | 14,020.0 | 14,550.0 | 13,960.0 | 14,290.0 | 7,145.0 | 1,013,500 |
| 2025/01/06 | 13,500.0 | 13,920.0 | 13,440.0 | 13,900.0 | 6,950.0 | 750,800 |
| 2024/12/30 | 13,460.0 | 13,640.0 | 13,300.0 | 13,440.0 | 6,720.0 | 567,100 |
| 2024/12/27 | 13,450.0 | 13,700.0 | 13,280.0 | 13,470.0 | 6,735.0 | 976,400 |
| 2024/12/26 | 12,610.0 | 13,400.0 | 12,610.0 | 13,330.0 | 6,665.0 | 1,296,200 |
| 2024/12/25 | 12,880.0 | 12,880.0 | 12,430.0 | 12,620.0 | 6,310.0 | 621,600 |
| 2024/12/24 | 12,390.0 | 12,870.0 | 12,320.0 | 12,680.0 | 6,340.0 | 971,200 |
| 2024/12/23 | 12,090.0 | 12,300.0 | 11,760.0 | 12,300.0 | 6,150.0 | 741,400 |
| 2024/12/20 | 12,200.0 | 12,670.0 | 11,920.0 | 11,980.0 | 5,990.0 | 1,116,800 |
| 2024/12/19 | 12,280.0 | 12,700.0 | 12,090.0 | 12,120.0 | 6,060.0 | 1,068,100 |
| 2024/12/18 | 12,360.0 | 12,990.0 | 12,170.0 | 12,730.0 | 6,365.0 | 1,378,300 |
| 2024/12/17 | 11,760.0 | 12,350.0 | 11,660.0 | 12,260.0 | 6,130.0 | 1,071,800 |
| 2024/12/16 | 11,330.0 | 12,000.0 | 11,260.0 | 11,770.0 | 5,885.0 | 1,194,800 |
| 2024/12/13 | 11,390.0 | 11,530.0 | 11,150.0 | 11,170.0 | 5,585.0 | 602,400 |
| 2024/12/12 | 11,660.0 | 11,740.0 | 11,400.0 | 11,410.0 | 5,705.0 | 511,000 |
| 2024/12/11 | 11,780.0 | 11,810.0 | 11,510.0 | 11,530.0 | 5,765.0 | 524,800 |
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。
