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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/11/07 | 8,320 | 8,330 | 8,030 | 8,140 | 491,900 |
| 2023/11/06 | 8,260 | 8,580 | 8,080 | 8,410 | 523,900 |
| 2023/11/02 | 7,810 | 8,080 | 7,720 | 8,050 | 530,400 |
| 2023/11/01 | 8,090 | 8,170 | 7,650 | 7,710 | 658,900 |
| 2023/10/31 | 8,040 | 8,290 | 7,860 | 7,940 | 913,700 |
| 2023/10/30 | 8,330 | 8,610 | 8,020 | 8,170 | 939,000 |
| 2023/10/27 | 7,990 | 8,690 | 7,780 | 8,620 | 1,438,500 |
| 2023/10/26 | 7,630 | 7,970 | 7,540 | 7,880 | 1,379,800 |
| 2023/10/25 | 8,840 | 8,900 | 8,000 | 8,070 | 1,508,500 |
| 2023/10/24 | 9,000 | 9,190 | 7,890 | 8,730 | 3,242,600 |
| 2023/10/23 | 10,830 | 10,920 | 8,640 | 8,860 | 3,398,700 |
| 2023/10/20 | 10,320 | 10,910 | 10,320 | 10,820 | 683,800 |
| 2023/10/19 | 10,380 | 10,740 | 10,210 | 10,440 | 868,000 |
| 2023/10/18 | 10,330 | 10,610 | 10,030 | 10,250 | 596,500 |
| 2023/10/17 | 10,460 | 11,040 | 10,260 | 10,390 | 856,200 |
| 2023/10/16 | 10,160 | 10,680 | 10,130 | 10,230 | 621,200 |
| 2023/10/13 | 10,500 | 10,780 | 10,350 | 10,450 | 711,500 |
| 2023/10/12 | 10,160 | 10,630 | 10,100 | 10,600 | 909,600 |
| 2023/10/11 | 9,600 | 9,960 | 9,410 | 9,770 | 870,800 |
| 2023/10/10 | 9,060 | 9,560 | 8,930 | 9,560 | 944,500 |
| 2023/10/06 | 8,900 | 8,940 | 8,280 | 8,780 | 1,129,100 |
| 2023/10/05 | 8,890 | 8,890 | 8,400 | 8,890 | 1,719,200 |
| 2023/10/04 | 7,390 | 7,390 | 7,390 | 7,390 | 28,700 |
| 2023/10/03 | 6,450 | 6,530 | 6,320 | 6,390 | 300,200 |
| 2023/10/02 | 6,590 | 6,870 | 6,470 | 6,470 | 394,700 |
| 2023/09/29 | 6,490 | 6,530 | 6,240 | 6,280 | 233,200 |
| 2023/09/28 | 6,640 | 6,710 | 6,490 | 6,570 | 184,900 |
| 2023/09/27 | 6,540 | 6,670 | 6,540 | 6,650 | 120,500 |
| 2023/09/26 | 6,750 | 6,750 | 6,510 | 6,610 | 144,700 |
| 2023/09/25 | 6,570 | 6,730 | 6,470 | 6,670 | 192,600 |
| 2023/09/22 | 6,330 | 6,660 | 6,220 | 6,610 | 209,300 |
| 2023/09/21 | 6,490 | 6,620 | 6,280 | 6,290 | 180,200 |
| 2023/09/20 | 6,280 | 6,620 | 6,260 | 6,480 | 303,900 |
| 2023/09/19 | 5,980 | 6,090 | 5,930 | 6,030 | 104,400 |
| 2023/09/15 | 5,950 | 6,140 | 5,940 | 6,020 | 135,100 |
| 2023/09/14 | 5,740 | 5,940 | 5,740 | 5,900 | 119,100 |
| 2023/09/13 | 5,670 | 5,800 | 5,650 | 5,740 | 53,000 |
| 2023/09/12 | 5,740 | 5,880 | 5,670 | 5,700 | 112,700 |
| 2023/09/11 | 5,840 | 5,960 | 5,650 | 5,680 | 165,200 |
| 2023/09/08 | 5,560 | 5,940 | 5,550 | 5,840 | 194,200 |
| 2023/09/07 | 5,750 | 5,760 | 5,600 | 5,660 | 80,500 |
| 2023/09/06 | 5,810 | 5,840 | 5,650 | 5,760 | 147,400 |
| 2023/09/05 | 5,500 | 5,880 | 5,470 | 5,770 | 332,300 |
| 2023/09/04 | 5,270 | 5,500 | 5,270 | 5,450 | 100,900 |
| 2023/09/01 | 5,150 | 5,310 | 5,140 | 5,300 | 47,500 |
| 2023/08/31 | 5,320 | 5,390 | 5,190 | 5,220 | 78,500 |
| 2023/08/30 | 5,350 | 5,410 | 5,310 | 5,330 | 85,700 |
| 2023/08/29 | 5,340 | 5,400 | 5,230 | 5,390 | 100,700 |
| 2023/08/28 | 5,250 | 5,330 | 5,210 | 5,280 | 98,200 |
| 2023/08/25 | 5,070 | 5,340 | 5,040 | 5,260 | 121,300 |
| 2023/08/24 | 5,170 | 5,270 | 5,080 | 5,160 | 85,700 |
| 2023/08/23 | 4,860 | 5,110 | 4,855 | 5,080 | 81,300 |
| 2023/08/22 | 4,900 | 4,920 | 4,845 | 4,870 | 68,200 |
| 2023/08/21 | 4,900 | 4,965 | 4,860 | 4,890 | 60,100 |
| 2023/08/18 | 4,915 | 4,990 | 4,830 | 4,900 | 90,200 |
| 2023/08/17 | 4,990 | 5,030 | 4,840 | 4,970 | 159,000 |
| 2023/08/16 | 5,090 | 5,130 | 4,980 | 5,040 | 111,400 |
| 2023/08/15 | 5,110 | 5,180 | 5,060 | 5,130 | 64,000 |
| 2023/08/14 | 5,230 | 5,320 | 5,100 | 5,110 | 95,700 |
| 2023/08/10 | 5,170 | 5,240 | 5,080 | 5,220 | 85,600 |
| 2023/08/09 | 5,230 | 5,330 | 5,170 | 5,170 | 71,200 |
| 2023/08/08 | 5,340 | 5,430 | 5,230 | 5,230 | 122,300 |
| 2023/08/07 | 5,120 | 5,390 | 5,110 | 5,390 | 105,800 |
| 2023/08/04 | 5,210 | 5,330 | 5,140 | 5,190 | 100,100 |
| 2023/08/03 | 5,270 | 5,390 | 5,230 | 5,250 | 136,400 |
| 2023/08/02 | 5,430 | 5,520 | 5,390 | 5,390 | 99,500 |
| 2023/08/01 | 5,610 | 5,640 | 5,440 | 5,500 | 204,400 |
| 2023/07/31 | 5,370 | 5,570 | 5,370 | 5,540 | 306,200 |
| 2023/07/28 | 5,060 | 5,430 | 5,050 | 5,250 | 321,000 |
| 2023/07/27 | 5,130 | 5,350 | 5,120 | 5,260 | 148,500 |
| 2023/07/26 | 5,200 | 5,240 | 5,110 | 5,140 | 112,700 |
| 2023/07/25 | 5,140 | 5,210 | 5,070 | 5,200 | 136,200 |
| 2023/07/24 | 5,000 | 5,280 | 4,975 | 5,170 | 254,600 |
| 2023/07/21 | 4,955 | 5,010 | 4,880 | 4,965 | 208,400 |
| 2023/07/20 | 4,895 | 5,050 | 4,860 | 5,040 | 208,300 |
| 2023/07/19 | 4,855 | 5,090 | 4,825 | 4,930 | 237,000 |
| 2023/07/18 | 4,830 | 4,865 | 4,760 | 4,815 | 127,800 |
| 2023/07/14 | 4,960 | 5,040 | 4,700 | 4,740 | 261,400 |
| 2023/07/13 | 4,870 | 4,900 | 4,700 | 4,820 | 218,200 |
| 2023/07/12 | 5,010 | 5,060 | 4,880 | 4,905 | 163,800 |
| 2023/07/11 | 5,100 | 5,160 | 4,945 | 5,030 | 191,400 |
| 2023/07/10 | 5,130 | 5,130 | 4,900 | 5,020 | 413,500 |
| 2023/07/07 | 5,300 | 5,410 | 5,050 | 5,150 | 454,800 |
| 2023/07/06 | 5,070 | 5,580 | 5,040 | 5,370 | 1,853,200 |
| 2023/07/05 | 4,805 | 5,160 | 4,680 | 5,160 | 1,236,500 |
| 2023/07/04 | 4,440 | 4,470 | 4,280 | 4,455 | 366,400 |
| 2023/07/03 | 4,405 | 4,475 | 4,350 | 4,380 | 196,200 |
| 2023/06/30 | 4,350 | 4,350 | 4,240 | 4,325 | 83,200 |
| 2023/06/29 | 4,285 | 4,385 | 4,275 | 4,330 | 101,400 |
| 2023/06/28 | 4,230 | 4,265 | 4,140 | 4,240 | 101,200 |