日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/09/16 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
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

このページの先頭へ