11,509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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 8,590.0 | 8,590.0 | 8,300.0 | 8,340.0 | 8,340.0 | 596,000 |
| 2026/01/16 | 8,140.0 | 8,590.0 | 8,110.0 | 8,590.0 | 8,590.0 | 1,351,100 |
| 2026/01/15 | 7,650.0 | 8,140.0 | 7,620.0 | 8,140.0 | 8,140.0 | 1,436,100 |
| 2026/01/14 | 7,650.0 | 7,810.0 | 7,360.0 | 7,560.0 | 7,560.0 | 1,244,200 |
| 2026/01/13 | 7,510.0 | 7,520.0 | 7,240.0 | 7,350.0 | 7,350.0 | 947,300 |
| 2026/01/09 | 7,490.0 | 7,500.0 | 7,400.0 | 7,450.0 | 7,450.0 | 375,200 |
| 2026/01/08 | 7,420.0 | 7,480.0 | 7,370.0 | 7,470.0 | 7,470.0 | 428,100 |
| 2026/01/07 | 7,380.0 | 7,460.0 | 7,330.0 | 7,420.0 | 7,420.0 | 599,500 |
| 2026/01/06 | 7,490.0 | 7,640.0 | 7,350.0 | 7,450.0 | 7,450.0 | 764,200 |
| 2026/01/05 | 7,360.0 | 7,420.0 | 7,240.0 | 7,420.0 | 7,420.0 | 454,100 |
| 2025/12/30 | 7,360.0 | 7,420.0 | 7,260.0 | 7,350.0 | 7,350.0 | 494,700 |
| 2025/12/29 | 7,440.0 | 7,510.0 | 7,380.0 | 7,390.0 | 7,390.0 | 426,500 |
| 2025/12/26 | 7,430.0 | 7,470.0 | 7,330.0 | 7,370.0 | 7,370.0 | 747,700 |
| 2025/12/25 | 7,500.0 | 7,540.0 | 7,400.0 | 7,450.0 | 7,450.0 | 450,000 |
| 2025/12/24 | 7,600.0 | 7,680.0 | 7,480.0 | 7,520.0 | 7,520.0 | 351,100 |
| 2025/12/23 | 7,530.0 | 7,660.0 | 7,520.0 | 7,600.0 | 7,600.0 | 348,500 |
| 2025/12/22 | 7,550.0 | 7,560.0 | 7,440.0 | 7,490.0 | 7,490.0 | 443,600 |
| 2025/12/19 | 7,800.0 | 7,810.0 | 7,530.0 | 7,550.0 | 7,550.0 | 796,700 |
| 2025/12/18 | 7,800.0 | 7,890.0 | 7,760.0 | 7,820.0 | 7,820.0 | 312,200 |
| 2025/12/17 | 8,050.0 | 8,070.0 | 7,640.0 | 7,840.0 | 7,840.0 | 855,100 |
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。
