霞ヶ関キャピタル(3498)の株価時系列情報
霞ヶ関キャピタル(3498)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 18,280 | 18,500 | 17,750 | 18,330 | 806,100 |
| 2025/07/29 | 18,300 | 18,430 | 18,020 | 18,240 | 642,100 |
| 2025/07/28 | 17,790 | 18,310 | 17,730 | 18,270 | 937,900 |
| 2025/07/25 | 17,860 | 18,030 | 17,420 | 17,670 | 579,600 |
| 2025/07/24 | 17,980 | 18,040 | 17,630 | 17,810 | 593,400 |
| 2025/07/23 | 17,200 | 18,050 | 17,110 | 17,810 | 961,800 |
| 2025/07/22 | 16,880 | 17,100 | 16,690 | 17,000 | 409,800 |
| 2025/07/18 | 16,860 | 17,330 | 16,570 | 16,660 | 688,500 |
| 2025/07/17 | 16,740 | 16,850 | 16,650 | 16,790 | 299,300 |
| 2025/07/16 | 16,950 | 17,070 | 16,620 | 16,780 | 505,600 |
| 2025/07/15 | 17,090 | 17,290 | 16,770 | 16,890 | 612,500 |
| 2025/07/14 | 17,180 | 17,380 | 16,730 | 17,160 | 871,100 |
| 2025/07/11 | 17,210 | 17,550 | 16,850 | 17,270 | 1,205,900 |
| 2025/07/10 | 17,600 | 17,730 | 17,030 | 17,160 | 2,675,500 |
| 2025/07/09 | 15,700 | 16,730 | 15,550 | 16,620 | 1,506,100 |
| 2025/07/08 | 15,800 | 16,090 | 15,450 | 15,670 | 846,700 |
| 2025/07/07 | 16,720 | 17,030 | 15,690 | 15,760 | 1,729,100 |
| 2025/07/04 | 15,740 | 17,320 | 15,620 | 16,140 | 5,937,600 |
| 2025/07/03 | 14,670 | 14,700 | 14,320 | 14,340 | 481,000 |
| 2025/07/02 | 14,440 | 14,860 | 14,060 | 14,590 | 1,060,700 |
| 2025/07/01 | 14,290 | 14,290 | 13,900 | 14,000 | 290,600 |
| 2025/06/30 | 14,250 | 14,470 | 14,170 | 14,300 | 342,700 |
| 2025/06/27 | 14,360 | 14,390 | 14,000 | 14,160 | 286,000 |
| 2025/06/26 | 14,100 | 14,290 | 14,020 | 14,250 | 259,200 |
| 2025/06/25 | 14,000 | 14,090 | 13,750 | 14,080 | 187,400 |
| 2025/06/24 | 13,850 | 14,050 | 13,820 | 13,910 | 238,300 |
| 2025/06/23 | 13,600 | 13,780 | 13,440 | 13,700 | 168,600 |
| 2025/06/20 | 14,150 | 14,230 | 13,760 | 13,770 | 296,700 |
| 2025/06/19 | 14,050 | 14,220 | 13,950 | 14,130 | 284,700 |
| 2025/06/18 | 13,930 | 14,250 | 13,890 | 14,020 | 393,800 |
| 2025/06/17 | 14,070 | 14,070 | 13,740 | 13,860 | 307,700 |
| 2025/06/16 | 13,850 | 14,090 | 13,760 | 14,020 | 264,300 |
| 2025/06/13 | 13,890 | 13,980 | 13,630 | 13,860 | 228,900 |
| 2025/06/12 | 13,980 | 13,980 | 13,650 | 13,770 | 294,200 |
| 2025/06/11 | 14,250 | 14,330 | 13,740 | 14,010 | 467,700 |
| 2025/06/10 | 13,390 | 14,340 | 13,340 | 14,190 | 822,900 |
| 2025/06/09 | 13,170 | 13,430 | 12,990 | 13,380 | 256,300 |
| 2025/06/06 | 12,900 | 13,120 | 12,800 | 13,030 | 234,300 |
| 2025/06/05 | 13,250 | 13,270 | 12,880 | 12,900 | 247,200 |
| 2025/06/04 | 13,620 | 13,720 | 13,170 | 13,170 | 271,200 |
| 2025/06/03 | 13,760 | 13,850 | 13,480 | 13,570 | 304,700 |
| 2025/06/02 | 13,500 | 13,770 | 13,270 | 13,730 | 336,700 |
| 2025/05/30 | 13,450 | 13,660 | 13,360 | 13,570 | 353,400 |
| 2025/05/29 | 13,480 | 13,640 | 13,280 | 13,540 | 409,100 |
| 2025/05/28 | 13,170 | 13,670 | 13,130 | 13,400 | 702,400 |
| 2025/05/27 | 12,600 | 13,420 | 12,590 | 13,100 | 814,800 |
| 2025/05/26 | 12,090 | 12,800 | 12,060 | 12,630 | 442,600 |
| 2025/05/23 | 11,950 | 12,100 | 11,930 | 12,000 | 162,000 |
| 2025/05/22 | 11,680 | 11,930 | 11,570 | 11,890 | 167,100 |
| 2025/05/21 | 12,030 | 12,050 | 11,850 | 11,850 | 164,700 |
| 2025/05/20 | 12,150 | 12,210 | 11,880 | 11,880 | 225,800 |
| 2025/05/19 | 12,050 | 12,310 | 12,020 | 12,110 | 190,000 |
| 2025/05/16 | 12,050 | 12,240 | 12,030 | 12,050 | 167,700 |
| 2025/05/15 | 12,380 | 12,410 | 12,030 | 12,040 | 221,300 |
| 2025/05/14 | 12,590 | 12,590 | 12,290 | 12,380 | 227,700 |
| 2025/05/13 | 12,700 | 12,800 | 12,380 | 12,650 | 301,100 |
| 2025/05/12 | 12,650 | 12,820 | 12,600 | 12,600 | 235,100 |
| 2025/05/09 | 12,620 | 12,770 | 12,410 | 12,570 | 276,000 |
| 2025/05/08 | 12,830 | 12,850 | 12,520 | 12,620 | 295,000 |
| 2025/05/07 | 12,010 | 12,830 | 11,970 | 12,830 | 509,400 |
| 2025/05/02 | 12,050 | 12,120 | 11,750 | 11,950 | 275,000 |
| 2025/05/01 | 12,110 | 12,150 | 11,900 | 12,000 | 329,300 |
| 2025/04/30 | 12,340 | 12,410 | 12,140 | 12,270 | 276,200 |
| 2025/04/28 | 12,700 | 12,800 | 12,340 | 12,340 | 277,000 |
| 2025/04/25 | 12,790 | 12,830 | 12,520 | 12,650 | 280,300 |
| 2025/04/24 | 13,030 | 13,050 | 12,760 | 12,820 | 248,700 |
| 2025/04/23 | 12,920 | 13,020 | 12,730 | 12,950 | 306,600 |
| 2025/04/22 | 12,780 | 12,950 | 12,620 | 12,720 | 278,200 |
| 2025/04/21 | 12,580 | 12,940 | 12,510 | 12,840 | 427,600 |
| 2025/04/18 | 12,590 | 12,750 | 12,470 | 12,520 | 280,600 |
| 2025/04/17 | 12,180 | 12,550 | 12,070 | 12,550 | 298,600 |
| 2025/04/16 | 12,580 | 12,610 | 12,000 | 12,170 | 363,700 |
| 2025/04/15 | 12,490 | 12,660 | 12,360 | 12,530 | 349,400 |
| 2025/04/14 | 12,300 | 12,710 | 12,160 | 12,470 | 628,500 |
| 2025/04/11 | 11,200 | 12,160 | 11,130 | 12,160 | 738,500 |
| 2025/04/10 | 11,930 | 11,950 | 11,260 | 11,460 | 779,900 |
| 2025/04/09 | 10,920 | 11,110 | 10,370 | 10,740 | 953,200 |
| 2025/04/08 | 10,340 | 11,090 | 10,340 | 11,090 | 517,300 |
| 2025/04/07 | 9,160 | 10,240 | 9,160 | 9,590 | 1,349,300 |
| 2025/04/04 | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 |
| 2025/04/03 | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 |
| 2025/04/02 | 13,060 | 13,060 | 12,660 | 12,880 | 465,900 |
| 2025/04/01 | 12,840 | 13,090 | 12,790 | 13,030 | 345,800 |
| 2025/03/31 | 12,710 | 12,950 | 12,570 | 12,760 | 331,600 |
| 2025/03/28 | 13,230 | 13,430 | 13,010 | 13,010 | 317,100 |
| 2025/03/27 | 13,130 | 13,340 | 13,130 | 13,250 | 211,000 |
| 2025/03/26 | 13,500 | 13,500 | 13,200 | 13,290 | 423,000 |
| 2025/03/25 | 13,700 | 13,740 | 13,460 | 13,530 | 493,200 |
| 2025/03/24 | 13,350 | 13,690 | 13,200 | 13,630 | 474,900 |
| 2025/03/21 | 13,100 | 13,280 | 12,970 | 13,230 | 397,300 |
| 2025/03/19 | 13,260 | 13,270 | 13,020 | 13,020 | 327,400 |
| 2025/03/18 | 12,900 | 13,470 | 12,860 | 13,100 | 631,400 |
| 2025/03/17 | 12,990 | 13,080 | 12,720 | 12,760 | 347,200 |
| 2025/03/14 | 12,690 | 12,810 | 12,620 | 12,750 | 264,200 |
| 2025/03/13 | 12,890 | 13,020 | 12,680 | 12,680 | 298,700 |
| 2025/03/12 | 12,830 | 12,960 | 12,680 | 12,690 | 308,000 |
| 2025/03/11 | 12,550 | 13,000 | 12,360 | 12,910 | 530,600 |
| 2025/03/10 | 13,070 | 13,240 | 12,690 | 12,820 | 482,700 |
| 2025/03/07 | 13,150 | 13,280 | 12,950 | 12,950 | 341,200 |
| 2025/03/06 | 13,620 | 13,620 | 13,260 | 13,450 | 303,400 |
| 2025/03/05 | 13,690 | 13,800 | 13,470 | 13,510 | 324,500 |
| 2025/03/04 | 13,780 | 13,880 | 13,450 | 13,660 | 472,700 |
| 2025/03/03 | 14,300 | 14,350 | 13,950 | 14,000 | 324,300 |
| 2025/02/28 | 14,680 | 14,870 | 13,850 | 14,010 | 569,300 |
| 2025/02/27 | 14,740 | 14,880 | 14,530 | 14,800 | 314,000 |
| 2025/02/26 | 14,230 | 14,780 | 14,020 | 14,780 | 386,000 |
| 2025/02/25 | 14,000 | 14,360 | 14,000 | 14,290 | 302,100 |
| 2025/02/21 | 14,180 | 14,450 | 14,060 | 14,230 | 531,600 |
| 2025/02/20 | 14,870 | 14,980 | 14,170 | 14,320 | 705,500 |
| 2025/02/19 | 15,110 | 15,300 | 14,890 | 14,890 | 517,600 |
| 2025/02/18 | 14,840 | 15,220 | 14,830 | 14,990 | 491,000 |
| 2025/02/17 | 15,910 | 15,920 | 14,840 | 14,840 | 837,400 |
| 2025/02/14 | 15,610 | 16,020 | 15,560 | 15,870 | 575,900 |
| 2025/02/13 | 15,940 | 16,170 | 15,530 | 15,720 | 730,700 |
| 2025/02/12 | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 |
| 2025/02/10 | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 |
| 2025/02/07 | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 |
| 2025/02/06 | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 |
| 2025/02/05 | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 |
| 2025/02/04 | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 |
| 2025/02/03 | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 |
| 2025/01/31 | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 |
| 2025/01/30 | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 |
| 2025/01/29 | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 |
| 2025/01/28 | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 |
| 2025/01/27 | 14,030 | 14,440 | 13,820 | 14,220 | 745,800 |
| 2025/01/24 | 13,800 | 14,140 | 13,710 | 13,980 | 759,400 |
| 2025/01/23 | 14,660 | 14,700 | 13,830 | 13,830 | 848,700 |
| 2025/01/22 | 15,030 | 15,050 | 14,600 | 14,650 | 795,100 |
| 2025/01/21 | 14,390 | 15,050 | 14,320 | 14,860 | 1,790,700 |
| 2025/01/20 | 14,420 | 14,720 | 14,040 | 14,260 | 1,280,000 |
| 2025/01/17 | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 |
| 2025/01/16 | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 |
| 2025/01/15 | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 |
| 2025/01/14 | 14,630 | 14,770 | 14,210 | 14,540 | 835,200 |
| 2025/01/10 | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 |
| 2025/01/09 | 14,350 | 14,750 | 14,230 | 14,720 | 910,200 |
| 2025/01/08 | 14,200 | 14,580 | 14,120 | 14,420 | 647,000 |
| 2025/01/07 | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 |
| 2025/01/06 | 13,500 | 13,920 | 13,440 | 13,900 | 750,800 |
| 2024/12/30 | 13,460 | 13,640 | 13,300 | 13,440 | 567,100 |
| 2024/12/27 | 13,450 | 13,700 | 13,280 | 13,470 | 976,400 |
| 2024/12/26 | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 |
| 2024/12/25 | 12,880 | 12,880 | 12,430 | 12,620 | 621,600 |
| 2024/12/24 | 12,390 | 12,870 | 12,320 | 12,680 | 971,200 |
| 2024/12/23 | 12,090 | 12,300 | 11,760 | 12,300 | 741,400 |
| 2024/12/20 | 12,200 | 12,670 | 11,920 | 11,980 | 1,116,800 |
| 2024/12/19 | 12,280 | 12,700 | 12,090 | 12,120 | 1,068,100 |
| 2024/12/18 | 12,360 | 12,990 | 12,170 | 12,730 | 1,378,300 |
| 2024/12/17 | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 |
| 2024/12/16 | 11,330 | 12,000 | 11,260 | 11,770 | 1,194,800 |
| 2024/12/13 | 11,390 | 11,530 | 11,150 | 11,170 | 602,400 |
| 2024/12/12 | 11,660 | 11,740 | 11,400 | 11,410 | 511,000 |
| 2024/12/11 | 11,780 | 11,810 | 11,510 | 11,530 | 524,800 |
| 2024/12/10 | 12,000 | 12,070 | 11,740 | 11,820 | 459,700 |
| 2024/12/09 | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 |
| 2024/12/06 | 12,330 | 12,400 | 12,040 | 12,160 | 466,300 |
| 2024/12/05 | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 |
| 2024/12/04 | 13,030 | 13,040 | 12,770 | 12,790 | 393,500 |
| 2024/12/03 | 12,500 | 13,080 | 12,470 | 12,910 | 850,800 |
| 2024/12/02 | 12,490 | 12,610 | 12,340 | 12,360 | 429,500 |
| 2024/11/29 | 12,760 | 12,900 | 12,320 | 12,500 | 659,600 |
| 2024/11/28 | 12,680 | 12,940 | 12,440 | 12,760 | 705,400 |
| 2024/11/27 | 12,750 | 12,890 | 12,540 | 12,850 | 722,900 |
| 2024/11/26 | 12,920 | 13,020 | 12,490 | 12,810 | 916,800 |
| 2024/11/25 | 13,040 | 13,440 | 12,730 | 12,860 | 1,417,200 |
| 2024/11/22 | 12,570 | 12,730 | 12,130 | 12,610 | 1,067,700 |
| 2024/11/21 | 12,580 | 12,640 | 12,280 | 12,390 | 466,300 |
| 2024/11/20 | 12,800 | 12,820 | 12,390 | 12,480 | 503,300 |
| 2024/11/19 | 12,840 | 13,010 | 12,530 | 12,750 | 597,900 |
| 2024/11/18 | 13,000 | 13,230 | 12,740 | 12,750 | 489,000 |
| 2024/11/15 | 13,010 | 13,260 | 12,900 | 13,140 | 459,000 |
| 2024/11/14 | 13,330 | 13,440 | 12,960 | 13,000 | 505,800 |
| 2024/11/13 | 13,590 | 13,710 | 13,310 | 13,330 | 459,400 |
| 2024/11/12 | 14,130 | 14,250 | 13,510 | 13,620 | 776,400 |
| 2024/11/11 | 14,250 | 14,450 | 14,080 | 14,150 | 412,900 |
| 2024/11/08 | 14,390 | 14,540 | 14,050 | 14,250 | 661,700 |
| 2024/11/07 | 15,390 | 15,480 | 14,220 | 14,300 | 1,143,300 |
| 2024/11/06 | 14,620 | 15,280 | 14,500 | 15,230 | 666,100 |
| 2024/11/05 | 14,650 | 14,920 | 14,450 | 14,480 | 466,800 |
| 2024/11/01 | 14,650 | 14,910 | 14,550 | 14,650 | 426,800 |
| 2024/10/31 | 15,090 | 15,380 | 14,820 | 14,850 | 535,600 |
| 2024/10/30 | 15,300 | 15,310 | 14,970 | 15,070 | 710,700 |
| 2024/10/29 | 15,300 | 15,570 | 15,180 | 15,230 | 888,100 |
| 2024/10/28 | 14,550 | 15,410 | 14,500 | 15,370 | 1,205,600 |
| 2024/10/25 | 14,820 | 15,070 | 14,420 | 14,490 | 1,087,700 |
| 2024/10/24 | 14,200 | 14,860 | 14,100 | 14,860 | 1,319,200 |
| 2024/10/23 | 14,920 | 15,020 | 14,280 | 14,470 | 1,270,600 |
| 2024/10/22 | 15,280 | 15,430 | 14,940 | 15,090 | 1,344,000 |
| 2024/10/21 | 15,140 | 15,840 | 14,830 | 15,550 | 2,142,000 |
| 2024/10/18 | 15,000 | 15,140 | 13,880 | 14,940 | 4,188,200 |
| 2024/10/17 | 16,190 | 16,400 | 15,600 | 16,100 | 1,240,700 |
| 2024/10/16 | 16,230 | 16,550 | 16,100 | 16,120 | 1,049,500 |
| 2024/10/15 | 17,000 | 17,060 | 16,320 | 16,420 | 1,287,200 |
| 2024/10/11 | 16,820 | 17,060 | 16,320 | 16,750 | 1,696,800 |
| 2024/10/10 | 17,730 | 18,180 | 16,640 | 16,830 | 2,845,900 |
| 2024/10/09 | 17,350 | 17,580 | 16,720 | 16,930 | 2,860,700 |
| 2024/10/08 | 17,580 | 17,770 | 16,950 | 17,090 | 2,030,700 |
| 2024/10/07 | 19,450 | 19,820 | 17,720 | 17,720 | 3,812,300 |
| 2024/10/04 | 18,600 | 19,130 | 17,650 | 18,650 | 4,186,800 |