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 |
|---|---|---|---|---|---|
| 2026/05/29 | 5,950 | 6,130 | 5,890 | 6,080 | 466,700 |
| 2026/05/28 | 5,820 | 6,000 | 5,770 | 5,890 | 486,000 |
| 2026/05/27 | 5,730 | 5,820 | 5,660 | 5,820 | 269,100 |
| 2026/05/26 | 5,600 | 5,790 | 5,510 | 5,760 | 403,200 |
| 2026/05/25 | 5,890 | 5,930 | 5,630 | 5,700 | 389,200 |
| 2026/05/22 | 5,870 | 5,870 | 5,700 | 5,740 | 519,600 |
| 2026/05/21 | 5,950 | 6,040 | 5,870 | 5,870 | 364,600 |
| 2026/05/20 | 6,070 | 6,070 | 5,800 | 5,830 | 467,500 |
| 2026/05/19 | 6,070 | 6,210 | 6,010 | 6,070 | 245,700 |
| 2026/05/18 | 6,070 | 6,140 | 5,890 | 5,980 | 446,000 |
| 2026/05/15 | 6,130 | 6,160 | 6,020 | 6,020 | 182,700 |
| 2026/05/14 | 6,160 | 6,180 | 6,020 | 6,100 | 337,700 |
| 2026/05/13 | 6,150 | 6,240 | 6,150 | 6,180 | 162,400 |
| 2026/05/12 | 6,400 | 6,410 | 6,170 | 6,170 | 403,700 |
| 2026/05/11 | 6,350 | 6,490 | 6,320 | 6,380 | 275,600 |
| 2026/05/08 | 6,470 | 6,480 | 6,320 | 6,400 | 226,100 |
| 2026/05/07 | 6,500 | 6,570 | 6,360 | 6,430 | 348,300 |
| 2026/05/01 | 6,500 | 6,530 | 6,340 | 6,460 | 207,500 |
| 2026/04/30 | 6,480 | 6,540 | 6,440 | 6,440 | 173,900 |
| 2026/04/28 | 6,450 | 6,580 | 6,410 | 6,580 | 239,700 |
| 2026/04/27 | 6,470 | 6,490 | 6,340 | 6,410 | 291,900 |
| 2026/04/24 | 6,610 | 6,660 | 6,490 | 6,490 | 226,600 |
| 2026/04/23 | 6,900 | 6,930 | 6,520 | 6,640 | 695,000 |
| 2026/04/22 | 7,050 | 7,060 | 6,910 | 6,950 | 422,200 |
| 2026/04/21 | 6,700 | 7,050 | 6,700 | 7,020 | 568,200 |
| 2026/04/20 | 6,460 | 6,760 | 6,430 | 6,700 | 424,900 |
| 2026/04/17 | 6,360 | 6,450 | 6,300 | 6,400 | 304,300 |
| 2026/04/16 | 6,410 | 6,470 | 6,350 | 6,390 | 309,300 |
| 2026/04/15 | 6,350 | 6,390 | 6,300 | 6,340 | 234,700 |
| 2026/04/14 | 6,390 | 6,470 | 6,270 | 6,270 | 333,100 |
| 2026/04/13 | 6,200 | 6,360 | 6,200 | 6,360 | 269,200 |
| 2026/04/10 | 6,340 | 6,360 | 6,200 | 6,280 | 370,100 |
| 2026/04/09 | 6,530 | 6,570 | 6,330 | 6,340 | 432,600 |
| 2026/04/08 | 6,600 | 6,700 | 6,480 | 6,620 | 656,800 |
| 2026/04/07 | 6,370 | 6,470 | 6,330 | 6,360 | 395,600 |
| 2026/04/06 | 6,640 | 6,690 | 6,320 | 6,320 | 954,200 |
| 2026/04/03 | 6,600 | 6,950 | 6,570 | 6,740 | 1,262,900 |
| 2026/03/27 | 6,350 | 6,510 | 6,320 | 6,450 | 241,100 |
| 2026/03/26 | 6,460 | 6,510 | 6,330 | 6,380 | 220,700 |
| 2026/03/25 | 6,420 | 6,520 | 6,370 | 6,480 | 224,700 |
| 2026/03/24 | 6,320 | 6,350 | 6,200 | 6,270 | 244,800 |
| 2026/03/23 | 6,230 | 6,250 | 6,040 | 6,150 | 429,800 |
| 2026/03/19 | 6,450 | 6,540 | 6,410 | 6,430 | 483,600 |
| 2026/03/18 | 6,560 | 6,630 | 6,530 | 6,620 | 229,500 |
| 2026/03/17 | 6,540 | 6,580 | 6,470 | 6,490 | 267,000 |
| 2026/03/16 | 6,580 | 6,640 | 6,420 | 6,440 | 469,200 |
| 2026/03/13 | 6,910 | 6,950 | 6,680 | 6,680 | 472,300 |
| 2026/03/12 | 7,050 | 7,060 | 6,900 | 6,980 | 305,400 |
| 2026/03/11 | 7,200 | 7,200 | 7,020 | 7,130 | 259,600 |
| 2026/03/10 | 7,180 | 7,240 | 7,090 | 7,120 | 268,400 |
| 2026/03/09 | 6,810 | 6,990 | 6,730 | 6,990 | 521,000 |
| 2026/03/06 | 7,170 | 7,290 | 7,140 | 7,250 | 197,100 |
| 2026/03/05 | 7,160 | 7,290 | 7,160 | 7,200 | 631,800 |
| 2026/03/04 | 6,930 | 7,000 | 6,630 | 6,750 | 669,800 |
| 2026/03/03 | 7,370 | 7,450 | 7,060 | 7,060 | 458,500 |
| 2026/03/02 | 7,440 | 7,500 | 7,330 | 7,400 | 444,100 |
| 2026/02/27 | 7,800 | 7,930 | 7,720 | 7,810 | 381,800 |
| 2026/02/26 | 7,690 | 7,790 | 7,650 | 7,710 | 259,300 |
| 2026/02/25 | 7,580 | 7,630 | 7,480 | 7,630 | 377,800 |
| 2026/02/24 | 7,370 | 7,480 | 7,330 | 7,350 | 238,400 |
| 2026/02/20 | 7,540 | 7,550 | 7,350 | 7,350 | 252,400 |
| 2026/02/19 | 7,660 | 7,680 | 7,570 | 7,580 | 200,700 |
| 2026/02/18 | 7,490 | 7,640 | 7,470 | 7,580 | 273,100 |
| 2026/02/17 | 7,420 | 7,590 | 7,380 | 7,440 | 257,000 |
| 2026/02/16 | 7,240 | 7,460 | 7,200 | 7,390 | 297,900 |
| 2026/02/13 | 7,280 | 7,310 | 7,130 | 7,150 | 240,700 |
| 2026/02/12 | 7,300 | 7,390 | 7,270 | 7,390 | 243,700 |
| 2026/02/10 | 7,110 | 7,350 | 7,100 | 7,290 | 290,300 |
| 2026/02/09 | 7,330 | 7,360 | 7,090 | 7,100 | 313,800 |
| 2026/02/06 | 7,080 | 7,320 | 6,970 | 7,200 | 402,200 |
| 2026/02/05 | 6,980 | 7,210 | 6,950 | 7,130 | 408,200 |
| 2026/02/04 | 7,060 | 7,060 | 6,990 | 6,990 | 447,800 |
| 2026/02/03 | 7,240 | 7,280 | 7,060 | 7,090 | 688,000 |
| 2026/02/02 | 7,470 | 7,500 | 7,230 | 7,250 | 393,700 |
| 2026/01/30 | 7,430 | 7,510 | 7,390 | 7,470 | 235,900 |
| 2026/01/29 | 7,510 | 7,510 | 7,350 | 7,430 | 257,900 |
| 2026/01/28 | 7,550 | 7,570 | 7,320 | 7,510 | 443,500 |
| 2026/01/27 | 7,380 | 7,650 | 7,320 | 7,650 | 424,500 |
| 2026/01/26 | 7,380 | 7,470 | 7,320 | 7,400 | 395,400 |
| 2026/01/23 | 7,710 | 7,760 | 7,450 | 7,450 | 641,300 |
| 2026/01/22 | 7,910 | 7,960 | 7,740 | 7,780 | 618,500 |
| 2026/01/21 | 8,300 | 8,350 | 7,940 | 8,020 | 961,600 |
| 2026/01/20 | 8,320 | 8,580 | 8,320 | 8,510 | 716,900 |
| 2026/01/19 | 8,590 | 8,590 | 8,300 | 8,340 | 596,000 |
| 2026/01/16 | 8,140 | 8,590 | 8,110 | 8,590 | 1,351,100 |
| 2026/01/15 | 7,650 | 8,140 | 7,620 | 8,140 | 1,436,100 |
| 2026/01/14 | 7,650 | 7,810 | 7,360 | 7,560 | 1,244,200 |
| 2026/01/13 | 7,510 | 7,520 | 7,240 | 7,350 | 947,300 |
| 2026/01/09 | 7,490 | 7,500 | 7,400 | 7,450 | 375,200 |
| 2026/01/08 | 7,420 | 7,480 | 7,370 | 7,470 | 428,100 |
| 2026/01/07 | 7,380 | 7,460 | 7,330 | 7,420 | 599,500 |
| 2026/01/06 | 7,490 | 7,640 | 7,350 | 7,450 | 764,200 |
| 2026/01/05 | 7,360 | 7,420 | 7,240 | 7,420 | 454,100 |
| 2025/12/30 | 7,360 | 7,420 | 7,260 | 7,350 | 494,700 |
| 2025/12/29 | 7,440 | 7,510 | 7,380 | 7,390 | 426,500 |
| 2025/12/26 | 7,430 | 7,470 | 7,330 | 7,370 | 747,700 |
| 2025/12/25 | 7,500 | 7,540 | 7,400 | 7,450 | 450,000 |
| 2025/12/24 | 7,600 | 7,680 | 7,480 | 7,520 | 351,100 |
| 2025/12/23 | 7,530 | 7,660 | 7,520 | 7,600 | 348,500 |
| 2025/12/22 | 7,550 | 7,560 | 7,440 | 7,490 | 443,600 |
| 2025/12/19 | 7,800 | 7,810 | 7,530 | 7,550 | 796,700 |
| 2025/12/18 | 7,800 | 7,890 | 7,760 | 7,820 | 312,200 |
| 2025/12/17 | 8,050 | 8,070 | 7,640 | 7,840 | 855,100 |
| 2025/12/16 | 8,100 | 8,110 | 7,950 | 8,070 | 220,000 |
| 2025/12/15 | 8,160 | 8,180 | 8,060 | 8,110 | 322,900 |
| 2025/12/12 | 7,890 | 8,160 | 7,880 | 8,070 | 659,000 |
| 2025/12/11 | 7,920 | 7,940 | 7,810 | 7,840 | 403,800 |
| 2025/12/10 | 7,830 | 7,960 | 7,800 | 7,910 | 300,500 |
| 2025/12/09 | 7,940 | 7,970 | 7,830 | 7,890 | 263,400 |
| 2025/12/08 | 7,900 | 8,000 | 7,700 | 7,950 | 395,300 |
| 2025/12/05 | 7,830 | 7,990 | 7,810 | 7,940 | 373,200 |
| 2025/12/04 | 7,700 | 7,870 | 7,690 | 7,800 | 392,300 |
| 2025/12/03 | 7,700 | 7,790 | 7,680 | 7,720 | 390,900 |
| 2025/12/02 | 7,840 | 7,910 | 7,670 | 7,670 | 551,200 |
| 2025/12/01 | 8,130 | 8,130 | 7,870 | 7,900 | 524,200 |
| 2025/11/28 | 8,400 | 8,400 | 8,070 | 8,120 | 434,500 |
| 2025/11/27 | 8,250 | 8,390 | 8,240 | 8,340 | 455,800 |
| 2025/11/26 | 8,020 | 8,200 | 8,000 | 8,200 | 397,100 |
| 2025/11/25 | 8,170 | 8,170 | 7,940 | 8,010 | 455,100 |
| 2025/11/21 | 7,840 | 8,020 | 7,760 | 8,020 | 489,400 |
| 2025/11/20 | 8,080 | 8,200 | 7,980 | 7,980 | 514,000 |
| 2025/11/19 | 8,020 | 8,120 | 7,860 | 7,930 | 637,700 |
| 2025/11/18 | 8,230 | 8,250 | 7,880 | 7,930 | 1,040,700 |
| 2025/11/17 | 8,480 | 8,510 | 8,250 | 8,400 | 625,400 |
| 2025/11/14 | 8,380 | 8,850 | 8,360 | 8,560 | 1,581,700 |
| 2025/11/13 | 8,250 | 8,550 | 8,210 | 8,530 | 2,017,100 |
| 2025/11/12 | 8,200 | 8,360 | 8,140 | 8,210 | 948,600 |
| 2025/11/11 | 8,200 | 8,280 | 8,100 | 8,110 | 532,800 |
| 2025/11/10 | 8,110 | 8,370 | 8,040 | 8,230 | 1,040,300 |
| 2025/11/07 | 7,970 | 8,090 | 7,810 | 8,000 | 977,500 |
| 2025/11/06 | 8,070 | 8,210 | 7,900 | 7,900 | 2,553,100 |
| 2025/11/05 | 8,300 | 8,370 | 8,010 | 8,040 | 1,702,500 |
| 2025/11/04 | 8,360 | 8,430 | 8,290 | 8,310 | 557,100 |
| 2025/10/31 | 8,300 | 8,490 | 8,180 | 8,410 | 1,075,200 |
| 2025/10/30 | 8,400 | 8,560 | 8,200 | 8,250 | 1,070,900 |
| 2025/10/29 | 8,700 | 8,780 | 8,350 | 8,400 | 1,266,700 |
| 2025/10/28 | 8,690 | 9,000 | 8,530 | 8,790 | 3,593,700 |
| 2025/10/27 | 8,650 | 8,710 | 8,390 | 8,390 | 2,845,600 |
| 2025/10/24 | 10,200 | 10,200 | 9,860 | 9,890 | 672,300 |
| 2025/10/23 | 9,950 | 10,160 | 9,900 | 10,050 | 514,900 |
| 2025/10/22 | 9,740 | 10,160 | 9,620 | 10,060 | 1,137,200 |
| 2025/10/21 | 9,800 | 9,920 | 9,640 | 9,680 | 743,700 |
| 2025/10/20 | 9,450 | 9,770 | 9,380 | 9,730 | 1,152,000 |
| 2025/10/17 | 9,150 | 9,210 | 9,050 | 9,090 | 281,600 |
| 2025/10/16 | 9,400 | 9,460 | 9,150 | 9,230 | 401,300 |
| 2025/10/15 | 9,230 | 9,410 | 9,220 | 9,290 | 372,100 |
| 2025/10/14 | 9,520 | 9,690 | 9,110 | 9,130 | 707,900 |
| 2025/10/10 | 9,800 | 9,950 | 9,430 | 9,450 | 656,000 |
| 2025/10/09 | 9,240 | 9,940 | 9,120 | 9,930 | 1,203,900 |
| 2025/10/08 | 9,630 | 9,710 | 9,280 | 9,290 | 1,104,600 |
| 2025/10/07 | 9,990 | 10,050 | 9,650 | 9,670 | 1,078,500 |
| 2025/10/06 | 10,720 | 10,880 | 9,780 | 10,000 | 1,902,400 |
| 2025/10/03 | 9,820 | 10,350 | 9,560 | 10,010 | 4,230,200 |
| 2025/10/02 | 9,450 | 9,600 | 9,050 | 9,220 | 882,300 |
| 2025/10/01 | 9,520 | 9,560 | 9,270 | 9,400 | 414,400 |
| 2025/09/30 | 9,820 | 9,840 | 9,530 | 9,600 | 505,000 |
| 2025/09/29 | 9,420 | 9,960 | 9,360 | 9,880 | 919,600 |
| 2025/09/26 | 9,460 | 9,530 | 9,280 | 9,390 | 351,000 |
| 2025/09/25 | 9,460 | 9,520 | 9,360 | 9,430 | 256,200 |
| 2025/09/24 | 9,540 | 9,550 | 9,290 | 9,390 | 271,200 |
| 2025/09/22 | 9,350 | 9,540 | 9,340 | 9,440 | 625,400 |
| 2025/09/19 | 9,150 | 9,220 | 8,990 | 9,220 | 487,700 |
| 2025/09/18 | 9,100 | 9,270 | 9,080 | 9,150 | 342,000 |
| 2025/09/17 | 9,070 | 9,150 | 9,030 | 9,070 | 227,600 |
| 2025/09/16 | 9,020 | 9,130 | 8,980 | 9,110 | 315,500 |
| 2025/09/12 | 8,930 | 9,080 | 8,850 | 9,000 | 451,300 |
| 2025/09/11 | 8,770 | 8,910 | 8,710 | 8,840 | 249,300 |
| 2025/09/10 | 8,720 | 8,820 | 8,610 | 8,770 | 296,100 |
| 2025/09/09 | 9,210 | 9,240 | 8,660 | 8,680 | 662,100 |
| 2025/09/08 | 8,690 | 9,180 | 8,690 | 9,130 | 665,500 |
| 2025/09/05 | 8,690 | 8,740 | 8,540 | 8,620 | 248,600 |
| 2025/09/04 | 8,630 | 8,720 | 8,520 | 8,660 | 245,500 |
| 2025/09/03 | 8,690 | 8,880 | 8,510 | 8,630 | 447,500 |
| 2025/09/02 | 8,900 | 8,960 | 8,760 | 8,790 | 346,000 |
| 2025/09/01 | 9,200 | 9,200 | 8,680 | 8,810 | 725,300 |
| 2025/08/29 | 9,130 | 9,370 | 9,000 | 9,260 | 559,500 |
| 2025/08/28 | 9,010 | 9,100 | 8,760 | 9,100 | 623,600 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 18,350 | 18,430 | 18,160 | 18,350 | 309,500 |
| 2025/08/26 | 18,500 | 18,640 | 18,300 | 18,340 | 240,200 |
| 2025/08/25 | 18,810 | 18,810 | 18,430 | 18,450 | 241,800 |
| 2025/08/22 | 18,670 | 18,770 | 18,390 | 18,440 | 367,400 |
| 2025/08/21 | 19,000 | 19,170 | 18,760 | 18,780 | 357,800 |
| 2025/08/20 | 19,700 | 19,730 | 18,820 | 19,090 | 672,900 |
| 2025/08/19 | 19,690 | 20,000 | 19,550 | 19,890 | 557,800 |
| 2025/08/18 | 19,500 | 19,630 | 19,210 | 19,540 | 483,000 |
| 2025/08/15 | 18,560 | 19,340 | 18,550 | 19,320 | 619,900 |
| 2025/08/14 | 18,230 | 18,750 | 18,220 | 18,460 | 300,000 |
| 2025/08/13 | 18,810 | 18,930 | 18,300 | 18,360 | 410,600 |
| 2025/08/12 | 18,870 | 19,040 | 18,560 | 18,620 | 521,800 |
| 2025/08/08 | 18,330 | 18,840 | 18,230 | 18,760 | 397,100 |
| 2025/08/07 | 18,250 | 18,670 | 18,210 | 18,330 | 325,300 |
| 2025/08/06 | 18,200 | 18,440 | 17,900 | 18,280 | 481,800 |
| 2025/08/05 | 19,000 | 19,040 | 18,160 | 18,280 | 678,400 |
| 2025/08/04 | 18,690 | 19,270 | 18,690 | 19,000 | 451,900 |
| 2025/08/01 | 19,170 | 19,420 | 19,050 | 19,090 | 611,600 |
| 2025/07/31 | 18,400 | 19,540 | 18,400 | 19,360 | 1,649,800 |
| 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 |