11,325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) |
|---|---|---|---|---|---|---|
| 2024/06/12 | 15,310.0 | 15,360.0 | 15,070.0 | 15,190.0 | 7,595.0 | 282,400 |
| 2024/06/11 | 15,630.0 | 15,780.0 | 15,270.0 | 15,400.0 | 7,700.0 | 521,700 |
| 2024/06/10 | 15,050.0 | 15,750.0 | 14,780.0 | 15,370.0 | 7,685.0 | 640,300 |
| 2024/06/07 | 15,030.0 | 15,450.0 | 14,910.0 | 15,060.0 | 7,530.0 | 491,900 |
| 2024/06/06 | 16,650.0 | 16,920.0 | 15,230.0 | 15,300.0 | 7,650.0 | 1,284,600 |
| 2024/06/05 | 15,850.0 | 16,600.0 | 15,670.0 | 16,430.0 | 8,215.0 | 1,010,000 |
| 2024/06/04 | 16,330.0 | 16,470.0 | 15,520.0 | 15,690.0 | 7,845.0 | 1,044,200 |
| 2024/06/03 | 17,500.0 | 17,520.0 | 16,400.0 | 16,540.0 | 8,270.0 | 764,200 |
| 2024/05/31 | 16,500.0 | 17,300.0 | 16,120.0 | 17,300.0 | 8,650.0 | 1,107,700 |
| 2024/05/30 | 15,780.0 | 16,620.0 | 15,530.0 | 16,380.0 | 8,190.0 | 815,600 |
| 2024/05/29 | 16,830.0 | 16,900.0 | 16,100.0 | 16,310.0 | 8,155.0 | 526,900 |
| 2024/05/28 | 17,220.0 | 17,520.0 | 16,620.0 | 16,800.0 | 8,400.0 | 617,300 |
| 2024/05/27 | 17,230.0 | 17,650.0 | 17,010.0 | 17,160.0 | 8,580.0 | 573,100 |
| 2024/05/24 | 17,500.0 | 18,140.0 | 17,120.0 | 17,120.0 | 8,560.0 | 780,800 |
| 2024/05/23 | 17,890.0 | 17,920.0 | 17,400.0 | 17,790.0 | 8,895.0 | 557,200 |
| 2024/05/22 | 19,020.0 | 19,040.0 | 17,710.0 | 17,710.0 | 8,855.0 | 853,200 |
| 2024/05/21 | 19,170.0 | 19,620.0 | 18,710.0 | 18,860.0 | 9,430.0 | 1,654,500 |
| 2024/05/20 | 17,170.0 | 18,920.0 | 17,140.0 | 18,910.0 | 9,455.0 | 1,521,300 |
| 2024/05/17 | 17,800.0 | 17,810.0 | 17,230.0 | 17,260.0 | 8,630.0 | 560,200 |
| 2024/05/16 | 18,390.0 | 18,830.0 | 17,700.0 | 17,830.0 | 8,915.0 | 1,172,700 |
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。
