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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,734 | 2,739 | 2,641 | 2,647 | 192,000 |
| 2021/12/29 | 2,830 | 2,830 | 2,683 | 2,734 | 227,400 |
| 2021/12/28 | 2,829 | 2,921 | 2,761 | 2,830 | 589,200 |
| 2021/12/27 | 2,927 | 2,929 | 2,805 | 2,829 | 262,100 |
| 2021/12/24 | 3,010 | 3,055 | 2,965 | 2,977 | 140,400 |
| 2021/12/23 | 3,080 | 3,145 | 2,982 | 3,015 | 111,900 |
| 2021/12/22 | 3,070 | 3,180 | 2,980 | 3,080 | 195,500 |
| 2021/12/21 | 2,922 | 3,140 | 2,887 | 2,992 | 327,800 |
| 2021/12/20 | 3,095 | 3,095 | 2,961 | 2,967 | 281,900 |
| 2021/12/17 | 3,225 | 3,230 | 3,090 | 3,135 | 156,900 |
| 2021/12/16 | 3,385 | 3,440 | 3,245 | 3,255 | 135,800 |
| 2021/12/15 | 3,440 | 3,465 | 3,210 | 3,325 | 272,300 |
| 2021/12/14 | 3,335 | 3,680 | 3,270 | 3,510 | 433,200 |
| 2021/12/13 | 3,520 | 3,520 | 3,520 | 3,520 | 19,800 |
| 2021/12/10 | 4,190 | 4,325 | 4,110 | 4,220 | 162,500 |
| 2021/12/09 | 4,230 | 4,370 | 4,185 | 4,190 | 153,000 |
| 2021/12/08 | 4,395 | 4,490 | 4,090 | 4,185 | 242,000 |
| 2021/12/07 | 4,420 | 4,675 | 4,280 | 4,335 | 361,200 |
| 2021/12/06 | 4,300 | 4,455 | 4,175 | 4,280 | 183,200 |
| 2021/12/03 | 4,330 | 4,475 | 3,965 | 4,400 | 509,600 |
| 2021/12/02 | 4,440 | 4,520 | 4,200 | 4,440 | 398,100 |
| 2021/12/01 | 5,160 | 5,240 | 4,450 | 4,580 | 627,600 |
| 2021/11/30 | 5,520 | 5,800 | 5,180 | 5,200 | 351,200 |
| 2021/11/29 | 5,870 | 5,980 | 5,310 | 5,420 | 446,000 |
| 2021/11/26 | 6,150 | 6,490 | 5,910 | 5,990 | 908,500 |
| 2021/11/25 | 5,910 | 6,100 | 5,610 | 5,790 | 316,200 |
| 2021/11/24 | 5,490 | 5,950 | 5,220 | 5,820 | 388,800 |
| 2021/11/22 | 5,330 | 5,470 | 5,130 | 5,440 | 204,300 |
| 2021/11/19 | 5,790 | 5,800 | 5,260 | 5,370 | 297,300 |
| 2021/11/18 | 5,270 | 5,690 | 5,210 | 5,550 | 305,800 |
| 2021/11/17 | 5,300 | 5,800 | 5,170 | 5,550 | 508,900 |
| 2021/11/16 | 5,310 | 5,640 | 4,985 | 5,100 | 571,800 |
| 2021/11/15 | 4,460 | 4,955 | 4,445 | 4,955 | 476,800 |
| 2021/11/12 | 4,350 | 4,730 | 4,200 | 4,255 | 276,300 |
| 2021/11/11 | 4,745 | 4,830 | 4,115 | 4,420 | 635,400 |
| 2021/11/10 | 4,495 | 4,905 | 4,485 | 4,815 | 288,000 |
| 2021/11/09 | 4,455 | 4,550 | 4,350 | 4,510 | 171,100 |
| 2021/11/08 | 4,265 | 4,575 | 4,165 | 4,525 | 318,300 |
| 2021/11/05 | 3,885 | 4,420 | 3,885 | 4,300 | 426,200 |
| 2021/11/04 | 4,000 | 4,025 | 3,835 | 3,865 | 122,600 |
| 2021/11/02 | 3,900 | 4,005 | 3,820 | 3,955 | 124,800 |
| 2021/11/01 | 3,935 | 4,075 | 3,830 | 3,935 | 235,700 |
| 2021/10/29 | 3,740 | 4,175 | 3,720 | 3,920 | 640,100 |
| 2021/10/28 | 3,655 | 3,820 | 3,580 | 3,690 | 173,700 |
| 2021/10/27 | 3,650 | 3,725 | 3,540 | 3,705 | 225,500 |
| 2021/10/26 | 3,335 | 3,860 | 3,320 | 3,730 | 402,300 |
| 2021/10/25 | 3,245 | 3,455 | 3,215 | 3,320 | 188,200 |
| 2021/10/22 | 3,190 | 3,340 | 3,115 | 3,290 | 178,700 |
| 2021/10/21 | 3,020 | 3,360 | 2,991 | 3,260 | 354,300 |
| 2021/10/20 | 3,075 | 3,140 | 2,966 | 3,020 | 164,700 |
| 2021/10/19 | 3,080 | 3,245 | 3,070 | 3,200 | 187,400 |
| 2021/10/18 | 2,990 | 3,120 | 2,899 | 3,110 | 162,000 |
| 2021/10/15 | 2,948 | 3,130 | 2,897 | 3,130 | 196,000 |
| 2021/10/14 | 2,957 | 3,020 | 2,755 | 2,809 | 258,300 |
| 2021/10/13 | 3,020 | 3,065 | 2,900 | 2,999 | 220,300 |
| 2021/10/12 | 3,165 | 3,165 | 3,015 | 3,070 | 187,700 |
| 2021/10/11 | 3,115 | 3,245 | 3,040 | 3,165 | 325,400 |
| 2021/10/08 | 3,170 | 3,400 | 2,991 | 3,180 | 1,423,600 |
| 2021/10/07 | 2,919 | 2,919 | 2,919 | 2,919 | 34,500 |
| 2021/10/06 | 2,373 | 2,489 | 2,358 | 2,419 | 116,800 |
| 2021/10/05 | 2,304 | 2,372 | 2,199 | 2,283 | 55,300 |
| 2021/10/04 | 2,500 | 2,539 | 2,292 | 2,340 | 109,000 |
| 2021/10/01 | 2,219 | 2,400 | 2,200 | 2,353 | 117,700 |
| 2021/09/30 | 2,162 | 2,222 | 2,131 | 2,192 | 31,700 |
| 2021/09/29 | 2,100 | 2,169 | 2,061 | 2,162 | 22,000 |
| 2021/09/28 | 2,185 | 2,207 | 2,086 | 2,117 | 25,900 |
| 2021/09/27 | 2,101 | 2,234 | 2,101 | 2,207 | 69,700 |
| 2021/09/24 | 2,134 | 2,164 | 2,100 | 2,100 | 35,800 |
| 2021/09/22 | 2,060 | 2,150 | 2,020 | 2,116 | 34,700 |
| 2021/09/21 | 1,974 | 2,077 | 1,955 | 2,060 | 36,600 |
| 2021/09/17 | 2,035 | 2,045 | 2,018 | 2,038 | 9,700 |
| 2021/09/16 | 2,100 | 2,100 | 1,995 | 2,033 | 32,400 |
| 2021/09/15 | 2,120 | 2,120 | 2,065 | 2,090 | 16,600 |
| 2021/09/14 | 2,130 | 2,165 | 2,105 | 2,121 | 26,100 |
| 2021/09/13 | 2,102 | 2,131 | 2,090 | 2,120 | 17,600 |
| 2021/09/10 | 2,049 | 2,122 | 2,039 | 2,122 | 26,600 |
| 2021/09/09 | 2,044 | 2,048 | 2,021 | 2,038 | 10,600 |
| 2021/09/08 | 2,016 | 2,049 | 2,013 | 2,049 | 21,500 |
| 2021/09/07 | 2,065 | 2,065 | 2,015 | 2,029 | 15,200 |
| 2021/09/06 | 2,018 | 2,060 | 2,018 | 2,031 | 32,600 |
| 2021/09/03 | 2,033 | 2,034 | 2,008 | 2,019 | 16,000 |
| 2021/09/02 | 2,025 | 2,040 | 2,014 | 2,033 | 21,800 |
| 2021/09/01 | 2,087 | 2,087 | 2,041 | 2,064 | 32,300 |
| 2021/08/31 | 2,197 | 2,200 | 2,075 | 2,130 | 94,500 |
| 2021/08/30 | 1,973 | 2,080 | 1,950 | 2,047 | 56,000 |
| 2021/08/30 | 1 -> 2.00 分割 | ||||
| 2021/08/27 | 4,190 | 4,220 | 4,155 | 4,185 | 19,500 |
| 2021/08/26 | 4,090 | 4,290 | 4,090 | 4,200 | 23,900 |
| 2021/08/25 | 4,040 | 4,090 | 4,040 | 4,070 | 5,700 |
| 2021/08/24 | 4,000 | 4,095 | 4,000 | 4,065 | 9,000 |
| 2021/08/23 | 3,980 | 4,035 | 3,980 | 4,000 | 6,100 |
| 2021/08/20 | 4,000 | 4,020 | 3,950 | 3,960 | 11,900 |
| 2021/08/19 | 4,110 | 4,135 | 4,025 | 4,025 | 8,600 |
| 2021/08/18 | 3,980 | 4,135 | 3,970 | 4,085 | 17,700 |
| 2021/08/17 | 4,030 | 4,030 | 3,985 | 3,985 | 5,400 |
| 2021/08/16 | 4,085 | 4,110 | 4,000 | 4,025 | 20,600 |
| 2021/08/13 | 3,920 | 3,935 | 3,900 | 3,930 | 4,000 |
| 2021/08/12 | 3,945 | 3,955 | 3,900 | 3,935 | 5,600 |
| 2021/08/11 | 3,945 | 3,945 | 3,885 | 3,935 | 5,600 |
| 2021/08/10 | 3,790 | 3,945 | 3,790 | 3,945 | 8,400 |
| 2021/08/06 | 3,915 | 3,915 | 3,725 | 3,790 | 13,500 |
| 2021/08/05 | 3,935 | 3,975 | 3,855 | 3,865 | 14,600 |
| 2021/08/04 | 3,990 | 4,020 | 3,940 | 3,975 | 12,200 |
| 2021/08/03 | 3,995 | 4,000 | 3,925 | 3,990 | 6,800 |
| 2021/08/02 | 4,010 | 4,010 | 3,885 | 3,985 | 22,100 |
| 2021/07/30 | 3,965 | 4,035 | 3,950 | 4,010 | 23,400 |
| 2021/07/29 | 3,855 | 3,955 | 3,855 | 3,930 | 18,100 |
| 2021/07/28 | 3,880 | 3,895 | 3,790 | 3,820 | 33,200 |
| 2021/07/27 | 3,740 | 3,765 | 3,740 | 3,745 | 2,500 |
| 2021/07/26 | 3,840 | 3,840 | 3,700 | 3,730 | 10,000 |
| 2021/07/21 | 3,865 | 3,875 | 3,760 | 3,810 | 13,000 |
| 2021/07/20 | 3,710 | 3,890 | 3,710 | 3,865 | 19,800 |
| 2021/07/19 | 3,805 | 3,830 | 3,695 | 3,775 | 18,200 |
| 2021/07/16 | 3,850 | 3,850 | 3,770 | 3,805 | 7,300 |
| 2021/07/15 | 3,770 | 3,860 | 3,765 | 3,810 | 23,200 |
| 2021/07/14 | 3,720 | 3,780 | 3,705 | 3,770 | 10,500 |
| 2021/07/13 | 3,665 | 3,720 | 3,665 | 3,720 | 6,900 |
| 2021/07/12 | 3,720 | 3,745 | 3,665 | 3,665 | 18,600 |
| 2021/07/09 | 3,510 | 3,655 | 3,485 | 3,650 | 44,900 |
| 2021/07/08 | 3,795 | 3,795 | 3,560 | 3,570 | 46,900 |
| 2021/07/07 | 3,905 | 3,910 | 3,690 | 3,760 | 61,700 |
| 2021/07/06 | 3,950 | 3,980 | 3,910 | 3,935 | 31,500 |
| 2021/07/05 | 4,000 | 4,060 | 3,905 | 3,940 | 107,700 |
| 2021/07/02 | 4,245 | 4,340 | 4,210 | 4,340 | 38,900 |
| 2021/07/01 | 4,255 | 4,255 | 4,180 | 4,205 | 13,700 |
| 2021/06/30 | 4,370 | 4,370 | 4,200 | 4,240 | 17,700 |
| 2021/06/29 | 4,410 | 4,420 | 4,295 | 4,310 | 16,900 |
| 2021/06/28 | 4,190 | 4,405 | 4,190 | 4,370 | 27,400 |
| 2021/06/25 | 4,140 | 4,190 | 4,140 | 4,160 | 7,300 |
| 2021/06/24 | 4,165 | 4,170 | 4,115 | 4,135 | 7,600 |
| 2021/06/23 | 4,180 | 4,190 | 4,120 | 4,180 | 8,500 |
| 2021/06/22 | 4,160 | 4,210 | 4,115 | 4,180 | 14,100 |
| 2021/06/21 | 4,225 | 4,225 | 4,070 | 4,100 | 42,200 |
| 2021/06/18 | 4,345 | 4,375 | 4,275 | 4,275 | 10,600 |
| 2021/06/17 | 4,280 | 4,315 | 4,235 | 4,295 | 15,300 |
| 2021/06/16 | 4,350 | 4,350 | 4,280 | 4,295 | 6,400 |
| 2021/06/15 | 4,320 | 4,320 | 4,275 | 4,305 | 14,400 |
| 2021/06/14 | 4,360 | 4,375 | 4,250 | 4,320 | 26,200 |
| 2021/06/11 | 4,515 | 4,550 | 4,360 | 4,400 | 28,400 |
| 2021/06/10 | 4,365 | 4,440 | 4,280 | 4,425 | 17,100 |
| 2021/06/09 | 4,230 | 4,290 | 4,230 | 4,255 | 5,700 |
| 2021/06/08 | 4,200 | 4,270 | 4,200 | 4,250 | 10,000 |
| 2021/06/07 | 4,215 | 4,260 | 4,190 | 4,220 | 6,300 |
| 2021/06/04 | 4,280 | 4,285 | 4,180 | 4,210 | 20,800 |
| 2021/06/03 | 4,350 | 4,350 | 4,250 | 4,330 | 15,500 |
| 2021/06/02 | 4,390 | 4,455 | 4,330 | 4,355 | 16,700 |
| 2021/06/01 | 4,370 | 4,400 | 4,325 | 4,375 | 7,900 |
| 2021/05/31 | 4,370 | 4,450 | 4,280 | 4,335 | 16,800 |
| 2021/05/28 | 4,400 | 4,420 | 4,340 | 4,390 | 14,800 |
| 2021/05/27 | 4,505 | 4,505 | 4,350 | 4,400 | 42,400 |
| 2021/05/26 | 4,600 | 4,600 | 4,445 | 4,540 | 23,100 |
| 2021/05/25 | 4,680 | 4,690 | 4,590 | 4,605 | 14,900 |
| 2021/05/24 | 4,690 | 4,715 | 4,650 | 4,665 | 7,200 |
| 2021/05/21 | 4,795 | 4,805 | 4,650 | 4,685 | 13,500 |
| 2021/05/20 | 4,565 | 4,775 | 4,565 | 4,725 | 11,600 |
| 2021/05/19 | 4,535 | 4,635 | 4,535 | 4,575 | 9,400 |
| 2021/05/18 | 4,620 | 4,660 | 4,565 | 4,600 | 7,900 |
| 2021/05/17 | 4,770 | 4,770 | 4,520 | 4,555 | 18,600 |
| 2021/05/14 | 4,555 | 4,705 | 4,535 | 4,705 | 13,500 |
| 2021/05/13 | 4,560 | 4,665 | 4,460 | 4,540 | 26,600 |
| 2021/05/12 | 4,740 | 4,840 | 4,540 | 4,610 | 31,900 |
| 2021/05/11 | 4,835 | 4,945 | 4,735 | 4,760 | 16,200 |
| 2021/05/10 | 4,960 | 4,965 | 4,810 | 4,885 | 13,200 |
| 2021/05/07 | 4,840 | 5,020 | 4,735 | 4,930 | 27,000 |
| 2021/05/06 | 4,765 | 4,900 | 4,765 | 4,840 | 8,100 |
| 2021/04/30 | 4,845 | 4,850 | 4,740 | 4,800 | 11,300 |
| 2021/04/28 | 4,915 | 4,930 | 4,830 | 4,830 | 14,600 |
| 2021/04/27 | 5,150 | 5,150 | 4,920 | 4,955 | 32,500 |
| 2021/04/26 | 5,100 | 5,210 | 5,070 | 5,140 | 8,000 |
| 2021/04/23 | 5,100 | 5,260 | 5,060 | 5,060 | 13,100 |
| 2021/04/22 | 5,070 | 5,270 | 5,070 | 5,150 | 14,600 |
| 2021/04/21 | 5,110 | 5,170 | 4,955 | 5,070 | 32,300 |
| 2021/04/20 | 5,300 | 5,320 | 5,160 | 5,270 | 22,100 |
| 2021/04/19 | 5,480 | 5,480 | 5,300 | 5,340 | 18,200 |
| 2021/04/16 | 5,560 | 5,560 | 5,400 | 5,490 | 14,600 |
| 2021/04/15 | 5,590 | 5,590 | 5,370 | 5,520 | 32,200 |
| 2021/04/14 | 5,250 | 5,630 | 5,250 | 5,560 | 43,100 |
| 2021/04/13 | 5,290 | 5,330 | 5,100 | 5,310 | 26,100 |
| 2021/04/12 | 5,200 | 5,290 | 5,030 | 5,290 | 29,500 |
| 2021/04/09 | 5,290 | 5,290 | 5,020 | 5,040 | 40,800 |
| 2021/04/08 | 5,010 | 5,350 | 4,940 | 5,290 | 49,500 |
| 2021/04/07 | 4,885 | 5,250 | 4,855 | 5,100 | 90,600 |
| 2021/04/06 | 4,590 | 5,030 | 4,590 | 4,870 | 140,800 |
| 2021/04/05 | 4,300 | 4,560 | 4,260 | 4,520 | 36,800 |
| 2021/04/02 | 4,365 | 4,500 | 4,225 | 4,450 | 37,500 |
| 2021/04/01 | 4,435 | 4,570 | 4,350 | 4,380 | 32,200 |
| 2021/03/31 | 4,280 | 4,420 | 4,260 | 4,420 | 30,700 |
| 2021/03/30 | 4,275 | 4,315 | 4,230 | 4,280 | 6,100 |
| 2021/03/29 | 4,240 | 4,380 | 4,240 | 4,305 | 20,100 |
| 2021/03/26 | 4,175 | 4,275 | 4,115 | 4,240 | 9,200 |
| 2021/03/25 | 4,075 | 4,150 | 4,060 | 4,115 | 6,500 |
| 2021/03/24 | 4,155 | 4,200 | 4,070 | 4,110 | 18,500 |
| 2021/03/23 | 4,360 | 4,370 | 4,200 | 4,285 | 20,600 |
| 2021/03/22 | 4,210 | 4,400 | 4,210 | 4,395 | 33,300 |
| 2021/03/19 | 4,120 | 4,210 | 4,120 | 4,210 | 10,400 |
| 2021/03/18 | 4,200 | 4,225 | 4,080 | 4,135 | 9,700 |
| 2021/03/17 | 4,180 | 4,210 | 4,135 | 4,180 | 7,300 |
| 2021/03/16 | 4,150 | 4,235 | 4,115 | 4,180 | 16,000 |
| 2021/03/15 | 4,135 | 4,155 | 4,070 | 4,150 | 9,800 |
| 2021/03/12 | 4,045 | 4,145 | 4,030 | 4,120 | 17,600 |
| 2021/03/11 | 4,025 | 4,035 | 3,970 | 4,035 | 6,000 |
| 2021/03/10 | 4,040 | 4,055 | 3,985 | 4,020 | 9,600 |
| 2021/03/09 | 3,935 | 3,990 | 3,835 | 3,990 | 12,900 |
| 2021/03/08 | 3,880 | 3,960 | 3,815 | 3,880 | 14,800 |
| 2021/03/05 | 3,780 | 3,815 | 3,585 | 3,805 | 30,400 |
| 2021/03/04 | 3,850 | 3,890 | 3,770 | 3,850 | 14,300 |
| 2021/03/03 | 3,905 | 3,960 | 3,845 | 3,870 | 12,300 |
| 2021/03/02 | 3,950 | 3,950 | 3,870 | 3,905 | 11,700 |
| 2021/03/01 | 3,870 | 3,950 | 3,850 | 3,945 | 11,000 |
| 2021/02/26 | 3,845 | 3,960 | 3,825 | 3,915 | 18,900 |
| 2021/02/25 | 3,990 | 4,000 | 3,885 | 3,915 | 14,500 |
| 2021/02/24 | 3,950 | 4,065 | 3,855 | 3,950 | 24,800 |
| 2021/02/22 | 3,945 | 3,950 | 3,885 | 3,940 | 11,100 |
| 2021/02/19 | 3,880 | 3,900 | 3,725 | 3,825 | 27,300 |
| 2021/02/18 | 4,005 | 4,025 | 3,880 | 3,900 | 22,700 |
| 2021/02/17 | 4,040 | 4,040 | 3,960 | 3,985 | 14,100 |
| 2021/02/16 | 4,065 | 4,150 | 4,000 | 4,040 | 17,900 |
| 2021/02/15 | 4,055 | 4,180 | 4,020 | 4,085 | 25,200 |
| 2021/02/12 | 4,075 | 4,145 | 4,065 | 4,125 | 16,200 |
| 2021/02/10 | 4,080 | 4,100 | 3,985 | 4,065 | 26,900 |
| 2021/02/09 | 4,220 | 4,230 | 4,060 | 4,135 | 34,100 |
| 2021/02/08 | 4,420 | 4,450 | 4,150 | 4,215 | 54,500 |
| 2021/02/05 | 4,420 | 4,495 | 4,310 | 4,420 | 40,700 |
| 2021/02/04 | 4,165 | 4,515 | 4,165 | 4,475 | 104,900 |
| 2021/02/03 | 4,235 | 4,270 | 4,090 | 4,095 | 21,200 |
| 2021/02/02 | 4,200 | 4,270 | 4,135 | 4,200 | 15,400 |
| 2021/02/01 | 4,020 | 4,290 | 3,990 | 4,195 | 54,500 |
| 2021/01/29 | 4,220 | 4,330 | 3,960 | 3,970 | 66,400 |
| 2021/01/28 | 4,200 | 4,300 | 4,000 | 4,230 | 52,500 |
| 2021/01/27 | 4,000 | 4,190 | 3,955 | 4,140 | 39,900 |
| 2021/01/26 | 4,075 | 4,205 | 3,935 | 4,000 | 45,100 |
| 2021/01/25 | 4,000 | 4,335 | 3,985 | 4,115 | 110,500 |
| 2021/01/22 | 3,750 | 4,010 | 3,700 | 3,985 | 91,500 |
| 2021/01/21 | 3,545 | 3,695 | 3,545 | 3,695 | 35,000 |
| 2021/01/20 | 3,420 | 3,570 | 3,395 | 3,530 | 48,400 |
| 2021/01/19 | 3,450 | 3,450 | 3,370 | 3,390 | 27,800 |
| 2021/01/18 | 3,375 | 3,470 | 3,370 | 3,400 | 40,700 |
| 2021/01/15 | 3,310 | 3,450 | 3,215 | 3,410 | 178,400 |
| 2021/01/14 | 3,970 | 4,050 | 3,805 | 3,870 | 76,300 |
| 2021/01/13 | 3,915 | 4,075 | 3,915 | 3,925 | 41,300 |
| 2021/01/12 | 4,020 | 4,035 | 3,835 | 3,915 | 46,400 |
| 2021/01/08 | 3,925 | 4,200 | 3,910 | 3,990 | 91,900 |
| 2021/01/07 | 3,925 | 4,045 | 3,850 | 3,900 | 75,000 |
| 2021/01/06 | 3,620 | 3,940 | 3,620 | 3,845 | 95,100 |
| 2021/01/05 | 3,665 | 3,700 | 3,590 | 3,615 | 18,900 |
| 2021/01/04 | 3,580 | 3,710 | 3,575 | 3,665 | 35,200 |