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 |
|---|---|---|---|---|---|
| 2024/08/30 | 15,150 | 15,680 | 14,880 | 14,950 | 1,268,600 |
| 2024/08/29 | 14,200 | 15,380 | 14,130 | 15,240 | 1,312,800 |
| 2024/08/28 | 14,640 | 15,170 | 14,440 | 14,520 | 872,600 |
| 2024/08/27 | 15,300 | 15,340 | 14,450 | 14,640 | 668,300 |
| 2024/08/26 | 15,700 | 15,930 | 15,340 | 15,410 | 708,900 |
| 2024/08/23 | 15,410 | 15,490 | 15,140 | 15,350 | 600,500 |
| 2024/08/22 | 14,550 | 15,540 | 14,530 | 15,380 | 1,760,000 |
| 2024/08/21 | 14,240 | 14,450 | 14,110 | 14,450 | 578,800 |
| 2024/08/20 | 14,220 | 14,590 | 14,020 | 14,460 | 858,300 |
| 2024/08/19 | 13,650 | 14,580 | 13,420 | 13,860 | 1,430,400 |
| 2024/08/16 | 12,780 | 13,650 | 12,570 | 13,590 | 1,519,700 |
| 2024/08/15 | 11,500 | 12,440 | 11,470 | 12,180 | 875,400 |
| 2024/08/14 | 11,800 | 12,080 | 11,330 | 11,530 | 706,800 |
| 2024/08/13 | 12,160 | 12,210 | 11,420 | 11,690 | 751,900 |
| 2024/08/09 | 11,220 | 11,990 | 11,090 | 11,900 | 1,104,300 |
| 2024/08/08 | 10,230 | 11,000 | 10,120 | 10,800 | 839,900 |
| 2024/08/07 | 9,160 | 10,900 | 9,150 | 10,430 | 1,479,100 |
| 2024/08/06 | 9,000 | 9,450 | 8,800 | 9,450 | 383,100 |
| 2024/08/05 | 9,150 | 10,040 | 7,950 | 7,950 | 1,446,800 |
| 2024/08/02 | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 |
| 2024/08/01 | 12,760 | 12,900 | 11,720 | 12,320 | 450,000 |
| 2024/07/31 | 12,550 | 13,050 | 12,340 | 12,920 | 482,000 |
| 2024/07/30 | 12,150 | 12,720 | 12,000 | 12,700 | 429,600 |
| 2024/07/29 | 11,900 | 12,240 | 11,680 | 12,160 | 305,500 |
| 2024/07/26 | 11,490 | 12,500 | 11,470 | 11,940 | 729,400 |
| 2024/07/25 | 11,880 | 12,080 | 11,460 | 11,520 | 585,800 |
| 2024/07/24 | 12,410 | 12,510 | 12,150 | 12,250 | 426,500 |
| 2024/07/23 | 13,100 | 13,280 | 12,520 | 12,610 | 344,100 |
| 2024/07/22 | 13,370 | 13,400 | 12,960 | 12,980 | 237,500 |
| 2024/07/19 | 13,630 | 13,710 | 13,280 | 13,370 | 307,900 |
| 2024/07/18 | 13,820 | 14,110 | 13,700 | 13,810 | 248,800 |
| 2024/07/17 | 14,140 | 14,300 | 13,970 | 14,000 | 341,400 |
| 2024/07/16 | 14,890 | 14,990 | 14,300 | 14,300 | 355,700 |
| 2024/07/12 | 14,780 | 15,080 | 14,410 | 14,850 | 577,400 |
| 2024/07/11 | 14,480 | 14,840 | 14,200 | 14,800 | 433,000 |
| 2024/07/10 | 14,680 | 15,020 | 14,100 | 14,450 | 695,500 |
| 2024/07/09 | 15,490 | 15,630 | 14,600 | 14,660 | 716,800 |
| 2024/07/08 | 14,650 | 15,300 | 14,400 | 15,270 | 789,900 |
| 2024/07/05 | 14,600 | 15,050 | 14,080 | 14,850 | 1,210,600 |
| 2024/07/04 | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 |
| 2024/07/03 | 15,200 | 16,210 | 14,800 | 16,210 | 1,953,200 |
| 2024/07/02 | 13,200 | 13,540 | 12,960 | 13,210 | 428,100 |
| 2024/07/01 | 13,860 | 13,910 | 13,160 | 13,310 | 400,200 |
| 2024/06/28 | 13,650 | 14,020 | 13,520 | 13,840 | 391,700 |
| 2024/06/27 | 13,330 | 13,630 | 13,220 | 13,530 | 256,700 |
| 2024/06/26 | 13,610 | 13,770 | 13,300 | 13,340 | 290,300 |
| 2024/06/25 | 13,890 | 14,330 | 13,490 | 13,710 | 735,600 |
| 2024/06/24 | 13,000 | 13,720 | 12,830 | 13,480 | 522,400 |
| 2024/06/21 | 14,250 | 14,520 | 13,170 | 13,420 | 792,200 |
| 2024/06/20 | 14,020 | 14,320 | 13,980 | 14,290 | 205,300 |
| 2024/06/19 | 14,310 | 14,360 | 13,970 | 14,110 | 310,200 |
| 2024/06/18 | 14,240 | 14,570 | 14,070 | 14,160 | 424,700 |
| 2024/06/17 | 14,130 | 14,460 | 13,790 | 14,020 | 479,200 |
| 2024/06/14 | 14,830 | 14,860 | 14,080 | 14,150 | 889,500 |
| 2024/06/13 | 15,300 | 15,620 | 14,880 | 15,010 | 513,800 |
| 2024/06/12 | 15,310 | 15,360 | 15,070 | 15,190 | 282,400 |
| 2024/06/11 | 15,630 | 15,780 | 15,270 | 15,400 | 521,700 |
| 2024/06/10 | 15,050 | 15,750 | 14,780 | 15,370 | 640,300 |
| 2024/06/07 | 15,030 | 15,450 | 14,910 | 15,060 | 491,900 |
| 2024/06/06 | 16,650 | 16,920 | 15,230 | 15,300 | 1,284,600 |
| 2024/06/05 | 15,850 | 16,600 | 15,670 | 16,430 | 1,010,000 |
| 2024/06/04 | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 |
| 2024/06/03 | 17,500 | 17,520 | 16,400 | 16,540 | 764,200 |
| 2024/05/31 | 16,500 | 17,300 | 16,120 | 17,300 | 1,107,700 |
| 2024/05/30 | 15,780 | 16,620 | 15,530 | 16,380 | 815,600 |
| 2024/05/29 | 16,830 | 16,900 | 16,100 | 16,310 | 526,900 |
| 2024/05/28 | 17,220 | 17,520 | 16,620 | 16,800 | 617,300 |
| 2024/05/27 | 17,230 | 17,650 | 17,010 | 17,160 | 573,100 |
| 2024/05/24 | 17,500 | 18,140 | 17,120 | 17,120 | 780,800 |
| 2024/05/23 | 17,890 | 17,920 | 17,400 | 17,790 | 557,200 |
| 2024/05/22 | 19,020 | 19,040 | 17,710 | 17,710 | 853,200 |
| 2024/05/21 | 19,170 | 19,620 | 18,710 | 18,860 | 1,654,500 |
| 2024/05/20 | 17,170 | 18,920 | 17,140 | 18,910 | 1,521,300 |
| 2024/05/17 | 17,800 | 17,810 | 17,230 | 17,260 | 560,200 |
| 2024/05/16 | 18,390 | 18,830 | 17,700 | 17,830 | 1,172,700 |
| 2024/05/15 | 18,550 | 19,170 | 18,160 | 18,160 | 1,798,300 |
| 2024/05/14 | 17,980 | 18,660 | 17,690 | 18,370 | 1,178,300 |
| 2024/05/13 | 18,060 | 18,290 | 17,450 | 17,970 | 1,010,300 |
| 2024/05/10 | 18,460 | 19,130 | 17,810 | 18,280 | 2,383,600 |
| 2024/05/09 | 18,160 | 18,770 | 17,870 | 18,060 | 1,671,000 |
| 2024/05/08 | 16,960 | 18,860 | 16,950 | 18,420 | 2,780,100 |
| 2024/05/07 | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 |
| 2024/05/02 | 15,600 | 16,330 | 15,400 | 16,250 | 860,500 |
| 2024/05/01 | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 |
| 2024/04/30 | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 |
| 2024/04/26 | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 |
| 2024/04/25 | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 |
| 2024/04/24 | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 |
| 2024/04/23 | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 |
| 2024/04/22 | 15,100 | 16,230 | 15,020 | 15,960 | 1,338,400 |
| 2024/04/19 | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 |
| 2024/04/18 | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 |
| 2024/04/17 | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 |
| 2024/04/16 | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 |
| 2024/04/15 | 17,150 | 17,640 | 16,550 | 17,560 | 1,635,200 |
| 2024/04/12 | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 |
| 2024/04/11 | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 |
| 2024/04/10 | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 |
| 2024/04/09 | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 |
| 2024/04/08 | 15,660 | 16,450 | 15,150 | 15,500 | 1,426,900 |
| 2024/04/05 | 15,200 | 15,690 | 14,910 | 15,420 | 1,070,600 |
| 2024/04/04 | 16,310 | 16,340 | 15,280 | 15,550 | 1,438,400 |
| 2024/04/03 | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 |
| 2024/04/02 | 17,360 | 17,890 | 17,020 | 17,270 | 765,800 |
| 2024/04/01 | 18,610 | 18,790 | 17,630 | 17,640 | 1,220,500 |
| 2024/03/29 | 17,110 | 18,500 | 17,070 | 18,300 | 1,699,000 |
| 2024/03/28 | 16,780 | 17,700 | 16,750 | 17,050 | 1,335,000 |
| 2024/03/27 | 16,750 | 16,830 | 16,080 | 16,560 | 699,700 |
| 2024/03/26 | 16,490 | 17,610 | 16,420 | 16,750 | 1,267,100 |
| 2024/03/25 | 16,800 | 17,380 | 16,510 | 16,800 | 889,600 |
| 2024/03/22 | 16,450 | 17,570 | 16,130 | 17,200 | 1,928,300 |
| 2024/03/21 | 14,450 | 16,470 | 14,270 | 16,280 | 2,039,700 |
| 2024/03/19 | 13,330 | 14,080 | 13,060 | 14,010 | 888,800 |
| 2024/03/18 | 12,350 | 13,260 | 12,220 | 13,220 | 531,300 |
| 2024/03/15 | 12,160 | 12,380 | 12,010 | 12,260 | 259,000 |
| 2024/03/14 | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 |
| 2024/03/13 | 13,500 | 13,530 | 12,160 | 12,430 | 687,600 |
| 2024/03/12 | 12,660 | 13,490 | 12,600 | 13,250 | 512,200 |
| 2024/03/11 | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 |
| 2024/03/08 | 13,850 | 14,210 | 13,650 | 13,670 | 407,700 |
| 2024/03/07 | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 |
| 2024/03/06 | 14,310 | 15,230 | 14,120 | 14,500 | 729,100 |
| 2024/03/05 | 14,790 | 14,840 | 14,240 | 14,360 | 465,600 |
| 2024/03/04 | 14,800 | 15,300 | 14,650 | 14,820 | 797,200 |
| 2024/03/01 | 14,000 | 14,570 | 13,550 | 14,500 | 836,900 |
| 2024/02/29 | 14,000 | 14,020 | 13,550 | 13,750 | 374,900 |
| 2024/02/28 | 14,000 | 14,500 | 13,920 | 13,970 | 458,300 |
| 2024/02/27 | 14,150 | 14,590 | 13,930 | 14,080 | 696,800 |
| 2024/02/26 | 13,710 | 14,440 | 13,570 | 14,190 | 945,200 |
| 2024/02/22 | 13,250 | 13,440 | 12,770 | 13,270 | 476,700 |
| 2024/02/21 | 13,260 | 13,570 | 12,790 | 12,910 | 564,000 |
| 2024/02/20 | 13,870 | 14,170 | 13,210 | 13,310 | 695,300 |
| 2024/02/19 | 13,100 | 14,190 | 13,010 | 13,800 | 1,732,500 |
| 2024/02/16 | 11,410 | 13,420 | 11,410 | 13,310 | 1,827,600 |
| 2024/02/15 | 11,550 | 11,600 | 11,300 | 11,310 | 267,300 |
| 2024/02/14 | 11,190 | 11,570 | 11,160 | 11,480 | 435,800 |
| 2024/02/13 | 10,950 | 11,240 | 10,850 | 11,190 | 380,600 |
| 2024/02/09 | 11,250 | 11,400 | 11,020 | 11,070 | 385,800 |
| 2024/02/08 | 11,600 | 11,740 | 11,400 | 11,430 | 446,000 |
| 2024/02/07 | 11,320 | 11,750 | 11,210 | 11,680 | 647,000 |
| 2024/02/06 | 10,900 | 11,360 | 10,820 | 11,320 | 585,100 |
| 2024/02/05 | 11,010 | 11,370 | 10,940 | 11,120 | 498,300 |
| 2024/02/02 | 11,570 | 11,670 | 11,240 | 11,240 | 596,900 |
| 2024/02/01 | 12,320 | 12,380 | 11,430 | 11,560 | 1,698,000 |
| 2024/01/31 | 12,320 | 12,890 | 12,000 | 12,650 | 2,209,600 |
| 2024/01/30 | 12,800 | 12,840 | 12,120 | 12,370 | 1,930,700 |
| 2024/01/29 | 11,880 | 12,520 | 11,680 | 12,500 | 2,624,500 |
| 2024/01/26 | 11,490 | 12,780 | 11,300 | 11,650 | 3,749,600 |
| 2024/01/25 | 10,830 | 11,150 | 10,620 | 10,660 | 1,180,700 |
| 2024/01/24 | 10,980 | 12,090 | 10,890 | 11,130 | 3,015,100 |
| 2024/01/23 | 10,700 | 11,100 | 10,450 | 10,490 | 1,081,300 |
| 2024/01/22 | 10,670 | 10,750 | 10,310 | 10,480 | 619,400 |
| 2024/01/19 | 11,240 | 11,630 | 10,580 | 10,740 | 1,249,700 |
| 2024/01/18 | 11,200 | 11,580 | 10,840 | 11,120 | 2,273,600 |
| 2024/01/17 | 9,800 | 10,920 | 9,780 | 10,820 | 1,797,200 |
| 2024/01/16 | 10,230 | 10,500 | 9,760 | 9,810 | 1,109,100 |
| 2024/01/15 | 9,240 | 10,170 | 9,170 | 10,020 | 1,920,700 |
| 2024/01/12 | 8,920 | 9,430 | 8,730 | 9,280 | 1,063,600 |
| 2024/01/11 | 8,560 | 9,080 | 8,460 | 9,000 | 961,800 |
| 2024/01/10 | 8,740 | 8,830 | 8,510 | 8,510 | 431,700 |
| 2024/01/09 | 8,550 | 8,830 | 8,310 | 8,830 | 617,200 |
| 2024/01/05 | 8,690 | 8,730 | 8,410 | 8,510 | 464,200 |
| 2024/01/04 | 8,890 | 9,120 | 8,670 | 8,670 | 774,400 |
| 2023/12/29 | 8,980 | 9,050 | 8,730 | 8,960 | 888,000 |
| 2023/12/28 | 8,610 | 9,020 | 8,480 | 8,960 | 783,500 |
| 2023/12/27 | 8,930 | 9,030 | 8,680 | 8,720 | 679,600 |
| 2023/12/26 | 8,360 | 9,090 | 7,980 | 9,000 | 2,812,700 |
| 2023/12/25 | 8,950 | 9,540 | 8,950 | 9,260 | 955,700 |
| 2023/12/22 | 8,410 | 8,730 | 8,220 | 8,570 | 590,600 |
| 2023/12/21 | 8,500 | 8,630 | 8,290 | 8,350 | 579,700 |
| 2023/12/20 | 9,000 | 9,120 | 8,800 | 8,800 | 963,300 |
| 2023/12/19 | 7,780 | 8,560 | 7,740 | 8,560 | 1,311,400 |
| 2023/12/18 | 8,040 | 8,100 | 7,560 | 7,650 | 602,000 |
| 2023/12/15 | 7,900 | 8,170 | 7,510 | 8,090 | 762,800 |
| 2023/12/14 | 7,770 | 8,130 | 7,630 | 7,810 | 931,200 |
| 2023/12/13 | 7,480 | 7,830 | 7,220 | 7,620 | 1,216,600 |
| 2023/12/12 | 6,880 | 7,580 | 6,860 | 7,440 | 2,004,600 |
| 2023/12/11 | 7,130 | 7,130 | 7,130 | 7,130 | 41,400 |
| 2023/12/08 | 8,490 | 8,710 | 8,470 | 8,630 | 390,800 |
| 2023/12/07 | 9,030 | 9,120 | 8,670 | 8,730 | 457,400 |
| 2023/12/06 | 9,260 | 9,460 | 9,050 | 9,180 | 520,800 |
| 2023/12/05 | 9,200 | 9,500 | 9,090 | 9,230 | 594,100 |
| 2023/12/04 | 8,990 | 9,470 | 8,960 | 9,320 | 624,400 |
| 2023/12/01 | 9,120 | 9,370 | 8,800 | 8,990 | 814,100 |
| 2023/11/30 | 8,980 | 9,130 | 8,690 | 9,120 | 954,700 |
| 2023/11/29 | 8,390 | 9,210 | 8,390 | 9,190 | 1,625,500 |
| 2023/11/28 | 8,600 | 8,610 | 8,240 | 8,420 | 657,600 |
| 2023/11/27 | 8,020 | 8,540 | 8,020 | 8,450 | 596,300 |
| 2023/11/24 | 7,710 | 8,080 | 7,700 | 7,930 | 385,200 |
| 2023/11/22 | 7,780 | 7,950 | 7,580 | 7,670 | 270,300 |
| 2023/11/21 | 7,780 | 7,840 | 7,560 | 7,820 | 241,400 |
| 2023/11/20 | 7,390 | 7,780 | 7,380 | 7,670 | 409,000 |
| 2023/11/17 | 7,330 | 7,440 | 7,190 | 7,320 | 422,100 |
| 2023/11/16 | 7,840 | 7,850 | 7,370 | 7,460 | 551,800 |
| 2023/11/15 | 7,980 | 7,980 | 7,730 | 7,900 | 350,600 |
| 2023/11/14 | 7,670 | 7,870 | 7,540 | 7,740 | 337,400 |
| 2023/11/13 | 7,610 | 7,690 | 7,440 | 7,610 | 299,700 |
| 2023/11/10 | 7,540 | 7,720 | 7,370 | 7,660 | 504,400 |
| 2023/11/09 | 7,960 | 8,070 | 7,730 | 7,760 | 420,000 |
| 2023/11/08 | 8,290 | 8,380 | 8,000 | 8,000 | 460,100 |