11,769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) |
|---|---|---|---|---|---|---|
| 2024/10/15 | 17,000.0 | 17,060.0 | 16,320.0 | 16,420.0 | 8,210.0 | 1,287,200 |
| 2024/10/11 | 16,820.0 | 17,060.0 | 16,320.0 | 16,750.0 | 8,375.0 | 1,696,800 |
| 2024/10/10 | 17,730.0 | 18,180.0 | 16,640.0 | 16,830.0 | 8,415.0 | 2,845,900 |
| 2024/10/09 | 17,350.0 | 17,580.0 | 16,720.0 | 16,930.0 | 8,465.0 | 2,860,700 |
| 2024/10/08 | 17,580.0 | 17,770.0 | 16,950.0 | 17,090.0 | 8,545.0 | 2,030,700 |
| 2024/10/07 | 19,450.0 | 19,820.0 | 17,720.0 | 17,720.0 | 8,860.0 | 3,812,300 |
| 2024/10/04 | 18,600.0 | 19,130.0 | 17,650.0 | 18,650.0 | 9,325.0 | 4,186,800 |
| 2024/10/03 | 17,110.0 | 19,490.0 | 17,090.0 | 18,750.0 | 9,375.0 | 5,690,400 |
| 2024/10/02 | 15,800.0 | 16,120.0 | 15,470.0 | 15,510.0 | 7,755.0 | 1,416,000 |
| 2024/10/01 | 15,520.0 | 16,160.0 | 15,230.0 | 15,900.0 | 7,950.0 | 1,108,700 |
| 2024/09/30 | 15,500.0 | 16,080.0 | 14,980.0 | 14,980.0 | 7,490.0 | 1,018,500 |
| 2024/09/27 | 15,500.0 | 16,020.0 | 15,340.0 | 15,970.0 | 7,985.0 | 1,010,300 |
| 2024/09/26 | 14,900.0 | 15,350.0 | 14,660.0 | 15,350.0 | 7,675.0 | 945,300 |
| 2024/09/25 | 14,600.0 | 15,050.0 | 14,400.0 | 14,710.0 | 7,355.0 | 718,400 |
| 2024/09/24 | 14,800.0 | 15,160.0 | 14,280.0 | 14,640.0 | 7,320.0 | 710,300 |
| 2024/09/20 | 15,000.0 | 15,170.0 | 14,330.0 | 14,680.0 | 7,340.0 | 1,204,000 |
| 2024/09/19 | 14,480.0 | 14,840.0 | 14,210.0 | 14,540.0 | 7,270.0 | 866,700 |
| 2024/09/18 | 13,970.0 | 14,650.0 | 13,910.0 | 14,180.0 | 7,090.0 | 1,062,900 |
| 2024/09/17 | 13,760.0 | 13,930.0 | 13,100.0 | 13,500.0 | 6,750.0 | 514,100 |
| 2024/09/13 | 14,070.0 | 14,100.0 | 13,470.0 | 13,680.0 | 6,840.0 | 577,400 |
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。
