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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,400 | 4,595 | 4,375 | 4,480 | 158,900 |
| 2022/12/29 | 4,265 | 4,455 | 4,250 | 4,430 | 138,200 |
| 2022/12/28 | 4,150 | 4,280 | 4,140 | 4,270 | 170,300 |
| 2022/12/27 | 4,160 | 4,345 | 4,155 | 4,200 | 214,900 |
| 2022/12/26 | 3,965 | 4,170 | 3,960 | 4,135 | 202,900 |
| 2022/12/23 | 4,215 | 4,270 | 4,020 | 4,035 | 259,800 |
| 2022/12/22 | 4,180 | 4,350 | 4,105 | 4,285 | 310,500 |
| 2022/12/21 | 3,970 | 4,380 | 3,865 | 4,250 | 747,700 |
| 2022/12/20 | 4,880 | 4,915 | 4,250 | 4,250 | 121,400 |
| 2022/12/19 | 5,050 | 5,070 | 4,925 | 4,950 | 136,500 |
| 2022/12/16 | 5,100 | 5,200 | 5,050 | 5,110 | 107,000 |
| 2022/12/15 | 5,050 | 5,240 | 5,040 | 5,200 | 188,100 |
| 2022/12/14 | 4,795 | 5,040 | 4,790 | 5,040 | 175,500 |
| 2022/12/13 | 4,825 | 4,845 | 4,690 | 4,725 | 98,100 |
| 2022/12/12 | 4,715 | 4,805 | 4,625 | 4,755 | 180,500 |
| 2022/12/09 | 4,910 | 4,955 | 4,810 | 4,840 | 130,900 |
| 2022/12/08 | 5,000 | 5,020 | 4,790 | 4,895 | 252,900 |
| 2022/12/07 | 4,960 | 5,070 | 4,920 | 4,970 | 155,900 |
| 2022/12/06 | 5,000 | 5,080 | 4,935 | 5,060 | 129,300 |
| 2022/12/05 | 5,200 | 5,330 | 4,985 | 5,030 | 234,600 |
| 2022/12/02 | 5,040 | 5,150 | 5,010 | 5,110 | 115,500 |
| 2022/12/01 | 5,160 | 5,210 | 5,040 | 5,080 | 166,800 |
| 2022/11/30 | 5,260 | 5,330 | 5,110 | 5,130 | 227,400 |
| 2022/11/29 | 5,150 | 5,390 | 5,120 | 5,340 | 183,800 |
| 2022/11/28 | 5,190 | 5,280 | 5,130 | 5,210 | 143,400 |
| 2022/11/25 | 5,400 | 5,550 | 5,190 | 5,190 | 420,200 |
| 2022/11/24 | 5,220 | 5,430 | 5,200 | 5,430 | 310,800 |
| 2022/11/22 | 5,060 | 5,230 | 5,010 | 5,200 | 246,300 |
| 2022/11/21 | 5,110 | 5,150 | 4,965 | 5,100 | 438,700 |
| 2022/11/18 | 4,950 | 5,090 | 4,765 | 5,010 | 663,000 |
| 2022/11/17 | 4,500 | 4,925 | 4,480 | 4,865 | 540,100 |
| 2022/11/16 | 4,610 | 4,640 | 4,370 | 4,560 | 241,000 |
| 2022/11/15 | 4,625 | 4,675 | 4,565 | 4,570 | 149,000 |
| 2022/11/14 | 4,595 | 4,715 | 4,560 | 4,660 | 211,200 |
| 2022/11/11 | 4,660 | 4,710 | 4,515 | 4,595 | 254,800 |
| 2022/11/10 | 4,635 | 4,765 | 4,500 | 4,530 | 353,400 |
| 2022/11/09 | 4,705 | 4,735 | 4,625 | 4,635 | 177,800 |
| 2022/11/08 | 4,590 | 4,735 | 4,500 | 4,735 | 366,700 |
| 2022/11/07 | 4,495 | 4,670 | 4,335 | 4,660 | 256,500 |
| 2022/11/04 | 4,430 | 4,550 | 4,390 | 4,425 | 162,200 |
| 2022/11/02 | 4,655 | 4,680 | 4,400 | 4,430 | 310,900 |
| 2022/11/01 | 4,565 | 4,735 | 4,510 | 4,700 | 295,600 |
| 2022/10/31 | 4,445 | 4,595 | 4,335 | 4,585 | 297,100 |
| 2022/10/28 | 4,300 | 4,450 | 4,240 | 4,445 | 209,000 |
| 2022/10/27 | 4,385 | 4,465 | 4,280 | 4,370 | 205,500 |
| 2022/10/26 | 4,535 | 4,585 | 4,430 | 4,440 | 199,100 |
| 2022/10/25 | 4,380 | 4,580 | 4,335 | 4,545 | 457,300 |
| 2022/10/24 | 4,415 | 4,425 | 4,205 | 4,315 | 306,000 |
| 2022/10/21 | 4,545 | 4,580 | 4,240 | 4,310 | 548,100 |
| 2022/10/20 | 4,770 | 4,825 | 4,540 | 4,600 | 424,700 |
| 2022/10/19 | 4,750 | 4,895 | 4,655 | 4,715 | 525,000 |
| 2022/10/18 | 4,550 | 4,690 | 4,435 | 4,690 | 434,400 |
| 2022/10/17 | 4,430 | 4,670 | 4,395 | 4,530 | 363,000 |
| 2022/10/14 | 4,460 | 4,540 | 4,365 | 4,430 | 285,500 |
| 2022/10/13 | 4,435 | 4,455 | 4,330 | 4,350 | 260,700 |
| 2022/10/12 | 4,480 | 4,700 | 4,450 | 4,505 | 592,500 |
| 2022/10/11 | 4,345 | 4,600 | 4,240 | 4,505 | 623,300 |
| 2022/10/07 | 4,480 | 4,600 | 4,330 | 4,390 | 694,200 |
| 2022/10/06 | 4,200 | 4,840 | 4,140 | 4,605 | 3,474,800 |
| 2022/10/05 | 4,230 | 4,230 | 4,155 | 4,230 | 751,400 |
| 2022/10/04 | 3,620 | 3,675 | 3,425 | 3,530 | 522,800 |
| 2022/10/03 | 3,385 | 3,560 | 3,275 | 3,560 | 274,900 |
| 2022/09/30 | 3,305 | 3,340 | 3,210 | 3,320 | 171,500 |
| 2022/09/29 | 3,370 | 3,435 | 3,315 | 3,360 | 287,600 |
| 2022/09/28 | 3,165 | 3,295 | 3,130 | 3,230 | 191,100 |
| 2022/09/27 | 3,185 | 3,255 | 3,120 | 3,205 | 166,700 |
| 2022/09/26 | 3,300 | 3,345 | 3,065 | 3,130 | 264,400 |
| 2022/09/22 | 3,175 | 3,365 | 3,165 | 3,315 | 316,800 |
| 2022/09/21 | 3,460 | 3,515 | 3,230 | 3,255 | 341,600 |
| 2022/09/20 | 3,440 | 3,600 | 3,395 | 3,530 | 174,500 |
| 2022/09/16 | 3,590 | 3,655 | 3,385 | 3,510 | 303,700 |
| 2022/09/15 | 3,720 | 3,850 | 3,630 | 3,660 | 377,500 |
| 2022/09/14 | 3,360 | 3,830 | 3,350 | 3,765 | 640,100 |
| 2022/09/13 | 3,660 | 3,665 | 3,490 | 3,500 | 366,700 |
| 2022/09/12 | 3,450 | 3,610 | 3,355 | 3,595 | 471,800 |
| 2022/09/09 | 3,330 | 3,400 | 3,300 | 3,380 | 339,700 |
| 2022/09/08 | 3,170 | 3,280 | 3,115 | 3,260 | 399,400 |
| 2022/09/07 | 3,065 | 3,120 | 2,996 | 3,100 | 183,000 |
| 2022/09/06 | 3,040 | 3,110 | 2,973 | 3,085 | 257,000 |
| 2022/09/05 | 2,865 | 3,100 | 2,836 | 3,075 | 355,400 |
| 2022/09/02 | 2,963 | 3,040 | 2,863 | 2,890 | 419,200 |
| 2022/09/01 | 3,130 | 3,260 | 3,010 | 3,020 | 819,800 |
| 2022/08/31 | 3,000 | 3,265 | 2,856 | 3,005 | 1,500,900 |
| 2022/08/30 | 2,865 | 2,910 | 2,734 | 2,771 | 251,900 |
| 2022/08/29 | 2,731 | 2,950 | 2,731 | 2,903 | 167,300 |
| 2022/08/26 | 2,890 | 2,938 | 2,859 | 2,865 | 107,000 |
| 2022/08/25 | 2,850 | 2,851 | 2,774 | 2,818 | 102,500 |
| 2022/08/24 | 2,865 | 2,902 | 2,810 | 2,841 | 88,400 |
| 2022/08/23 | 2,890 | 2,896 | 2,817 | 2,840 | 171,300 |
| 2022/08/22 | 2,865 | 2,971 | 2,850 | 2,918 | 154,300 |
| 2022/08/19 | 3,070 | 3,150 | 2,937 | 2,938 | 207,500 |
| 2022/08/18 | 3,010 | 3,100 | 2,970 | 3,030 | 253,000 |
| 2022/08/17 | 2,791 | 3,155 | 2,779 | 3,050 | 633,700 |
| 2022/08/16 | 2,790 | 2,860 | 2,762 | 2,786 | 264,000 |
| 2022/08/15 | 2,695 | 2,738 | 2,676 | 2,710 | 105,200 |
| 2022/08/12 | 2,684 | 2,710 | 2,641 | 2,642 | 64,700 |
| 2022/08/10 | 2,779 | 2,779 | 2,630 | 2,636 | 130,600 |
| 2022/08/09 | 2,760 | 2,796 | 2,715 | 2,750 | 92,300 |
| 2022/08/08 | 2,713 | 2,802 | 2,695 | 2,771 | 142,600 |
| 2022/08/05 | 2,660 | 2,739 | 2,625 | 2,696 | 116,600 |
| 2022/08/04 | 2,720 | 2,747 | 2,670 | 2,683 | 106,800 |
| 2022/08/03 | 2,644 | 2,740 | 2,635 | 2,710 | 144,400 |
| 2022/08/02 | 2,600 | 2,671 | 2,570 | 2,644 | 156,600 |
| 2022/08/01 | 2,550 | 2,600 | 2,486 | 2,596 | 72,000 |
| 2022/07/29 | 2,541 | 2,615 | 2,522 | 2,551 | 111,700 |
| 2022/07/28 | 2,589 | 2,650 | 2,522 | 2,537 | 107,100 |
| 2022/07/27 | 2,505 | 2,587 | 2,500 | 2,555 | 140,600 |
| 2022/07/26 | 2,452 | 2,524 | 2,445 | 2,515 | 56,600 |
| 2022/07/25 | 2,470 | 2,506 | 2,449 | 2,480 | 52,800 |
| 2022/07/22 | 2,500 | 2,500 | 2,411 | 2,470 | 113,100 |
| 2022/07/21 | 2,479 | 2,540 | 2,453 | 2,518 | 91,800 |
| 2022/07/20 | 2,575 | 2,601 | 2,474 | 2,480 | 168,100 |
| 2022/07/19 | 2,600 | 2,642 | 2,501 | 2,561 | 217,800 |
| 2022/07/15 | 2,555 | 2,633 | 2,515 | 2,538 | 172,400 |
| 2022/07/14 | 2,460 | 2,560 | 2,431 | 2,545 | 203,200 |
| 2022/07/13 | 2,382 | 2,434 | 2,363 | 2,427 | 58,200 |
| 2022/07/12 | 2,381 | 2,486 | 2,350 | 2,400 | 127,600 |
| 2022/07/11 | 2,399 | 2,473 | 2,350 | 2,393 | 168,500 |
| 2022/07/08 | 2,360 | 2,420 | 2,333 | 2,337 | 235,700 |
| 2022/07/07 | 2,507 | 2,512 | 2,273 | 2,360 | 467,400 |
| 2022/07/06 | 2,482 | 2,533 | 2,405 | 2,507 | 427,400 |
| 2022/07/05 | 2,296 | 2,522 | 2,245 | 2,466 | 677,800 |
| 2022/07/04 | 2,140 | 2,399 | 2,089 | 2,294 | 961,600 |
| 2022/07/01 | 2,017 | 2,067 | 1,986 | 2,055 | 180,900 |
| 2022/06/30 | 2,052 | 2,070 | 2,001 | 2,011 | 82,700 |
| 2022/06/29 | 2,126 | 2,126 | 2,053 | 2,059 | 120,800 |
| 2022/06/28 | 2,150 | 2,186 | 2,118 | 2,154 | 73,200 |
| 2022/06/27 | 2,163 | 2,165 | 2,101 | 2,155 | 138,600 |
| 2022/06/24 | 2,010 | 2,164 | 2,010 | 2,140 | 126,100 |
| 2022/06/23 | 1,970 | 2,005 | 1,958 | 1,995 | 55,100 |
| 2022/06/22 | 2,002 | 2,020 | 1,931 | 1,954 | 109,500 |
| 2022/06/21 | 1,950 | 2,020 | 1,950 | 2,008 | 102,300 |
| 2022/06/20 | 2,005 | 2,021 | 1,882 | 1,931 | 157,600 |
| 2022/06/17 | 2,001 | 2,030 | 1,978 | 1,998 | 152,100 |
| 2022/06/16 | 2,086 | 2,140 | 2,070 | 2,070 | 94,200 |
| 2022/06/15 | 2,117 | 2,134 | 2,026 | 2,036 | 67,800 |
| 2022/06/14 | 2,088 | 2,147 | 2,037 | 2,125 | 118,600 |
| 2022/06/13 | 2,215 | 2,230 | 2,100 | 2,138 | 161,600 |
| 2022/06/10 | 2,232 | 2,300 | 2,200 | 2,269 | 83,500 |
| 2022/06/09 | 2,220 | 2,299 | 2,200 | 2,275 | 131,700 |
| 2022/06/08 | 2,200 | 2,226 | 2,183 | 2,223 | 77,400 |
| 2022/06/07 | 2,177 | 2,212 | 2,155 | 2,173 | 65,700 |
| 2022/06/06 | 2,125 | 2,193 | 2,091 | 2,164 | 64,100 |
| 2022/06/03 | 2,210 | 2,235 | 2,142 | 2,150 | 95,100 |
| 2022/06/02 | 2,206 | 2,207 | 2,150 | 2,197 | 105,400 |
| 2022/06/01 | 2,200 | 2,250 | 2,158 | 2,205 | 197,200 |
| 2022/05/31 | 2,120 | 2,148 | 2,081 | 2,129 | 74,100 |
| 2022/05/30 | 2,050 | 2,110 | 2,049 | 2,108 | 94,600 |
| 2022/05/27 | 2,049 | 2,053 | 1,982 | 2,020 | 85,800 |
| 2022/05/26 | 2,001 | 2,060 | 2,001 | 2,017 | 60,000 |
| 2022/05/25 | 1,999 | 2,007 | 1,957 | 1,985 | 54,900 |
| 2022/05/24 | 2,037 | 2,050 | 1,992 | 2,007 | 75,100 |
| 2022/05/23 | 2,030 | 2,080 | 2,016 | 2,050 | 102,600 |
| 2022/05/20 | 2,000 | 2,003 | 1,926 | 1,990 | 64,600 |
| 2022/05/19 | 1,957 | 2,000 | 1,931 | 1,974 | 99,600 |
| 2022/05/18 | 1,948 | 2,015 | 1,948 | 1,997 | 110,400 |
| 2022/05/17 | 1,923 | 1,939 | 1,896 | 1,915 | 61,800 |
| 2022/05/16 | 2,030 | 2,040 | 1,923 | 1,939 | 146,900 |
| 2022/05/13 | 1,945 | 2,009 | 1,929 | 1,967 | 89,200 |
| 2022/05/12 | 1,926 | 1,950 | 1,891 | 1,938 | 82,700 |
| 2022/05/11 | 1,930 | 1,970 | 1,901 | 1,963 | 79,800 |
| 2022/05/10 | 1,885 | 1,911 | 1,830 | 1,905 | 95,300 |
| 2022/05/09 | 1,926 | 1,939 | 1,875 | 1,878 | 103,300 |
| 2022/05/06 | 1,998 | 1,998 | 1,951 | 1,952 | 93,600 |
| 2022/05/02 | 2,036 | 2,064 | 1,992 | 1,999 | 105,900 |
| 2022/04/28 | 2,027 | 2,046 | 2,006 | 2,037 | 48,400 |
| 2022/04/27 | 2,013 | 2,084 | 1,980 | 2,025 | 128,700 |
| 2022/04/26 | 2,095 | 2,119 | 2,035 | 2,063 | 90,800 |
| 2022/04/25 | 2,072 | 2,100 | 2,051 | 2,068 | 176,800 |
| 2022/04/22 | 2,135 | 2,155 | 2,091 | 2,132 | 142,900 |
| 2022/04/21 | 2,150 | 2,218 | 2,134 | 2,185 | 123,700 |
| 2022/04/20 | 2,290 | 2,290 | 2,177 | 2,177 | 160,200 |
| 2022/04/19 | 2,341 | 2,341 | 2,239 | 2,264 | 102,700 |
| 2022/04/18 | 2,312 | 2,329 | 2,235 | 2,318 | 130,700 |
| 2022/04/15 | 2,285 | 2,362 | 2,276 | 2,350 | 97,200 |
| 2022/04/14 | 2,380 | 2,440 | 2,331 | 2,335 | 108,100 |
| 2022/04/13 | 2,242 | 2,366 | 2,240 | 2,354 | 147,800 |
| 2022/04/12 | 2,282 | 2,318 | 2,178 | 2,235 | 294,600 |
| 2022/04/11 | 2,412 | 2,437 | 2,271 | 2,310 | 456,700 |
| 2022/04/08 | 2,600 | 2,620 | 2,444 | 2,461 | 529,400 |
| 2022/04/07 | 2,806 | 2,822 | 2,566 | 2,598 | 705,700 |
| 2022/04/06 | 2,551 | 2,899 | 2,551 | 2,842 | 795,300 |
| 2022/04/05 | 2,666 | 2,785 | 2,465 | 2,577 | 709,300 |
| 2022/04/04 | 2,748 | 2,748 | 2,600 | 2,648 | 359,000 |
| 2022/04/01 | 2,705 | 2,715 | 2,571 | 2,680 | 317,700 |
| 2022/03/31 | 2,579 | 2,776 | 2,551 | 2,736 | 224,100 |
| 2022/03/30 | 2,495 | 2,599 | 2,475 | 2,596 | 145,400 |
| 2022/03/29 | 2,450 | 2,528 | 2,434 | 2,445 | 103,200 |
| 2022/03/28 | 2,489 | 2,513 | 2,409 | 2,426 | 98,300 |
| 2022/03/25 | 2,517 | 2,517 | 2,419 | 2,482 | 106,900 |
| 2022/03/24 | 2,414 | 2,524 | 2,401 | 2,524 | 124,300 |
| 2022/03/23 | 2,469 | 2,507 | 2,413 | 2,464 | 205,700 |
| 2022/03/22 | 2,663 | 2,670 | 2,408 | 2,449 | 345,900 |
| 2022/03/18 | 2,400 | 2,593 | 2,400 | 2,575 | 204,100 |
| 2022/03/17 | 2,411 | 2,430 | 2,361 | 2,406 | 112,300 |
| 2022/03/16 | 2,350 | 2,447 | 2,281 | 2,311 | 122,800 |
| 2022/03/15 | 2,271 | 2,309 | 2,215 | 2,309 | 106,100 |
| 2022/03/14 | 2,255 | 2,340 | 2,252 | 2,310 | 68,600 |
| 2022/03/11 | 2,300 | 2,329 | 2,225 | 2,252 | 73,900 |
| 2022/03/10 | 2,256 | 2,318 | 2,210 | 2,317 | 117,500 |
| 2022/03/09 | 2,229 | 2,242 | 2,161 | 2,190 | 106,300 |
| 2022/03/08 | 2,125 | 2,241 | 2,125 | 2,172 | 104,400 |
| 2022/03/07 | 2,111 | 2,182 | 2,082 | 2,171 | 108,400 |
| 2022/03/04 | 2,280 | 2,280 | 2,168 | 2,193 | 172,800 |
| 2022/03/03 | 2,306 | 2,397 | 2,275 | 2,316 | 99,500 |
| 2022/03/02 | 2,295 | 2,349 | 2,231 | 2,274 | 102,200 |
| 2022/03/01 | 2,243 | 2,369 | 2,243 | 2,361 | 145,400 |
| 2022/02/28 | 2,220 | 2,241 | 2,157 | 2,202 | 107,500 |
| 2022/02/25 | 2,165 | 2,204 | 2,093 | 2,204 | 118,700 |
| 2022/02/24 | 2,086 | 2,135 | 2,027 | 2,070 | 130,100 |
| 2022/02/22 | 2,092 | 2,189 | 2,086 | 2,118 | 67,300 |
| 2022/02/21 | 2,150 | 2,150 | 2,072 | 2,146 | 67,100 |
| 2022/02/18 | 2,144 | 2,183 | 2,065 | 2,165 | 225,200 |
| 2022/02/17 | 2,245 | 2,270 | 2,189 | 2,214 | 113,400 |
| 2022/02/16 | 2,317 | 2,317 | 2,229 | 2,250 | 72,600 |
| 2022/02/15 | 2,268 | 2,307 | 2,250 | 2,251 | 66,300 |
| 2022/02/14 | 2,299 | 2,320 | 2,250 | 2,290 | 81,400 |
| 2022/02/10 | 2,363 | 2,369 | 2,292 | 2,349 | 121,300 |
| 2022/02/09 | 2,338 | 2,349 | 2,280 | 2,313 | 117,300 |
| 2022/02/08 | 2,333 | 2,360 | 2,262 | 2,329 | 112,600 |
| 2022/02/07 | 2,400 | 2,403 | 2,288 | 2,333 | 139,900 |
| 2022/02/04 | 2,355 | 2,444 | 2,331 | 2,407 | 123,600 |
| 2022/02/03 | 2,505 | 2,518 | 2,330 | 2,367 | 263,100 |
| 2022/02/02 | 2,530 | 2,598 | 2,510 | 2,555 | 111,200 |
| 2022/02/01 | 2,435 | 2,613 | 2,435 | 2,532 | 247,100 |
| 2022/01/31 | 2,421 | 2,454 | 2,380 | 2,403 | 127,900 |
| 2022/01/28 | 2,534 | 2,590 | 2,342 | 2,419 | 202,900 |
| 2022/01/27 | 2,579 | 2,720 | 2,469 | 2,488 | 353,100 |
| 2022/01/26 | 2,430 | 2,583 | 2,422 | 2,538 | 154,300 |
| 2022/01/25 | 2,487 | 2,534 | 2,388 | 2,432 | 215,300 |
| 2022/01/24 | 2,510 | 2,521 | 2,402 | 2,487 | 200,100 |
| 2022/01/21 | 2,506 | 2,574 | 2,436 | 2,543 | 252,300 |
| 2022/01/20 | 2,405 | 2,607 | 2,405 | 2,556 | 332,900 |
| 2022/01/19 | 2,383 | 2,472 | 2,320 | 2,341 | 237,600 |
| 2022/01/18 | 2,310 | 2,451 | 2,195 | 2,388 | 302,200 |
| 2022/01/17 | 2,192 | 2,430 | 2,166 | 2,310 | 457,700 |
| 2022/01/14 | 2,450 | 2,476 | 2,375 | 2,392 | 232,700 |
| 2022/01/13 | 2,578 | 2,600 | 2,470 | 2,512 | 192,700 |
| 2022/01/12 | 2,610 | 2,695 | 2,570 | 2,600 | 220,000 |
| 2022/01/11 | 2,547 | 2,674 | 2,512 | 2,589 | 245,200 |
| 2022/01/07 | 2,638 | 2,665 | 2,420 | 2,550 | 405,500 |
| 2022/01/06 | 2,510 | 2,758 | 2,485 | 2,588 | 473,400 |
| 2022/01/05 | 2,611 | 2,639 | 2,538 | 2,546 | 302,800 |
| 2022/01/04 | 2,694 | 2,726 | 2,620 | 2,681 | 204,300 |