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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 4,140 | 4,225 | 4,105 | 4,180 | 87,300 |
| 2023/06/26 | 4,260 | 4,275 | 4,165 | 4,180 | 147,000 |
| 2023/06/23 | 4,520 | 4,530 | 4,285 | 4,345 | 146,700 |
| 2023/06/22 | 4,455 | 4,600 | 4,405 | 4,450 | 127,300 |
| 2023/06/21 | 4,350 | 4,470 | 4,320 | 4,455 | 87,300 |
| 2023/06/20 | 4,490 | 4,490 | 4,305 | 4,415 | 145,700 |
| 2023/06/19 | 4,555 | 4,580 | 4,380 | 4,425 | 159,800 |
| 2023/06/16 | 4,265 | 4,645 | 4,240 | 4,580 | 283,300 |
| 2023/06/15 | 4,140 | 4,300 | 4,115 | 4,265 | 106,200 |
| 2023/06/14 | 4,330 | 4,330 | 4,165 | 4,180 | 117,600 |
| 2023/06/13 | 4,330 | 4,330 | 4,230 | 4,295 | 119,400 |
| 2023/06/12 | 4,160 | 4,305 | 4,125 | 4,275 | 141,700 |
| 2023/06/09 | 4,065 | 4,140 | 4,050 | 4,090 | 54,300 |
| 2023/06/08 | 4,135 | 4,220 | 3,975 | 4,065 | 112,900 |
| 2023/06/07 | 4,100 | 4,155 | 4,040 | 4,135 | 104,300 |
| 2023/06/06 | 3,955 | 4,090 | 3,915 | 4,090 | 98,100 |
| 2023/06/05 | 3,950 | 3,975 | 3,890 | 3,955 | 88,700 |
| 2023/06/02 | 3,805 | 3,885 | 3,740 | 3,885 | 76,300 |
| 2023/06/01 | 3,730 | 3,845 | 3,685 | 3,795 | 81,600 |
| 2023/05/31 | 3,880 | 3,880 | 3,745 | 3,765 | 87,200 |
| 2023/05/30 | 3,825 | 3,880 | 3,730 | 3,880 | 73,500 |
| 2023/05/29 | 3,900 | 3,900 | 3,730 | 3,755 | 97,800 |
| 2023/05/26 | 3,860 | 3,925 | 3,835 | 3,855 | 80,400 |
| 2023/05/25 | 3,840 | 3,890 | 3,795 | 3,860 | 55,700 |
| 2023/05/24 | 3,770 | 3,885 | 3,770 | 3,840 | 81,000 |
| 2023/05/23 | 3,835 | 3,930 | 3,700 | 3,745 | 157,100 |
| 2023/05/22 | 3,675 | 3,780 | 3,620 | 3,770 | 88,100 |
| 2023/05/19 | 3,525 | 3,675 | 3,475 | 3,660 | 96,200 |
| 2023/05/18 | 3,625 | 3,625 | 3,525 | 3,530 | 89,200 |
| 2023/05/17 | 3,625 | 3,630 | 3,565 | 3,600 | 76,000 |
| 2023/05/16 | 3,645 | 3,660 | 3,590 | 3,625 | 28,500 |
| 2023/05/15 | 3,620 | 3,640 | 3,590 | 3,595 | 37,900 |
| 2023/05/12 | 3,605 | 3,635 | 3,590 | 3,590 | 24,600 |
| 2023/05/11 | 3,675 | 3,700 | 3,605 | 3,610 | 48,200 |
| 2023/05/10 | 3,695 | 3,710 | 3,645 | 3,655 | 32,300 |
| 2023/05/09 | 3,700 | 3,745 | 3,685 | 3,695 | 30,500 |
| 2023/05/08 | 3,625 | 3,700 | 3,625 | 3,695 | 41,500 |
| 2023/05/02 | 3,575 | 3,645 | 3,540 | 3,625 | 58,400 |
| 2023/05/01 | 3,700 | 3,715 | 3,590 | 3,615 | 78,800 |
| 2023/04/28 | 3,645 | 3,685 | 3,595 | 3,680 | 82,500 |
| 2023/04/27 | 3,625 | 3,680 | 3,585 | 3,645 | 93,800 |
| 2023/04/26 | 3,660 | 3,705 | 3,640 | 3,660 | 91,000 |
| 2023/04/25 | 3,830 | 3,835 | 3,690 | 3,705 | 93,800 |
| 2023/04/24 | 3,775 | 3,795 | 3,720 | 3,760 | 84,600 |
| 2023/04/21 | 3,840 | 3,855 | 3,775 | 3,810 | 103,500 |
| 2023/04/20 | 3,865 | 3,925 | 3,840 | 3,840 | 70,200 |
| 2023/04/19 | 3,955 | 3,955 | 3,855 | 3,870 | 74,600 |
| 2023/04/18 | 4,005 | 4,040 | 3,950 | 3,960 | 44,800 |
| 2023/04/17 | 4,010 | 4,010 | 3,935 | 4,000 | 60,000 |
| 2023/04/14 | 4,025 | 4,090 | 4,000 | 4,000 | 88,700 |
| 2023/04/13 | 3,940 | 4,045 | 3,930 | 4,025 | 97,000 |
| 2023/04/12 | 3,785 | 4,050 | 3,775 | 3,940 | 239,400 |
| 2023/04/11 | 3,830 | 3,840 | 3,755 | 3,800 | 111,600 |
| 2023/04/10 | 3,960 | 4,080 | 3,755 | 3,765 | 320,200 |
| 2023/04/07 | 3,950 | 3,950 | 3,790 | 3,940 | 271,500 |
| 2023/04/06 | 4,090 | 4,095 | 3,915 | 3,920 | 291,600 |
| 2023/04/05 | 4,160 | 4,420 | 4,075 | 4,110 | 675,100 |
| 2023/04/04 | 4,450 | 4,455 | 4,035 | 4,100 | 908,700 |
| 2023/04/03 | 3,925 | 4,010 | 3,910 | 3,990 | 176,800 |
| 2023/03/31 | 3,925 | 3,945 | 3,840 | 3,880 | 51,900 |
| 2023/03/30 | 3,935 | 3,950 | 3,840 | 3,875 | 50,500 |
| 2023/03/29 | 3,800 | 3,880 | 3,785 | 3,880 | 37,400 |
| 2023/03/28 | 3,910 | 4,000 | 3,810 | 3,810 | 74,600 |
| 2023/03/27 | 3,880 | 3,935 | 3,825 | 3,910 | 42,000 |
| 2023/03/24 | 3,870 | 3,870 | 3,785 | 3,850 | 45,200 |
| 2023/03/23 | 3,905 | 3,905 | 3,815 | 3,890 | 43,300 |
| 2023/03/22 | 3,875 | 3,980 | 3,875 | 3,945 | 79,400 |
| 2023/03/20 | 3,895 | 3,895 | 3,785 | 3,805 | 49,600 |
| 2023/03/17 | 3,850 | 3,910 | 3,800 | 3,910 | 66,300 |
| 2023/03/16 | 3,680 | 3,785 | 3,650 | 3,780 | 84,700 |
| 2023/03/15 | 3,865 | 3,910 | 3,745 | 3,750 | 74,200 |
| 2023/03/14 | 3,785 | 3,925 | 3,730 | 3,760 | 101,800 |
| 2023/03/13 | 3,775 | 3,855 | 3,700 | 3,855 | 204,300 |
| 2023/03/10 | 4,000 | 4,000 | 3,880 | 3,915 | 183,300 |
| 2023/03/09 | 4,030 | 4,065 | 3,925 | 4,030 | 220,500 |
| 2023/03/08 | 4,175 | 4,175 | 4,010 | 4,025 | 177,800 |
| 2023/03/07 | 4,130 | 4,220 | 4,095 | 4,165 | 115,300 |
| 2023/03/06 | 4,150 | 4,210 | 4,070 | 4,090 | 76,200 |
| 2023/03/03 | 4,110 | 4,140 | 4,050 | 4,100 | 63,000 |
| 2023/03/02 | 4,100 | 4,145 | 4,065 | 4,100 | 55,700 |
| 2023/03/01 | 4,300 | 4,300 | 4,130 | 4,160 | 62,700 |
| 2023/02/28 | 4,145 | 4,280 | 4,145 | 4,275 | 80,900 |
| 2023/02/27 | 4,175 | 4,190 | 4,110 | 4,145 | 53,000 |
| 2023/02/24 | 4,100 | 4,260 | 4,090 | 4,195 | 105,500 |
| 2023/02/22 | 4,055 | 4,100 | 4,000 | 4,085 | 77,600 |
| 2023/02/21 | 4,160 | 4,185 | 4,065 | 4,065 | 34,200 |
| 2023/02/20 | 4,010 | 4,170 | 4,010 | 4,160 | 67,000 |
| 2023/02/17 | 4,060 | 4,080 | 3,985 | 4,060 | 89,800 |
| 2023/02/16 | 4,125 | 4,190 | 4,090 | 4,095 | 49,800 |
| 2023/02/15 | 4,165 | 4,175 | 4,050 | 4,110 | 41,300 |
| 2023/02/14 | 4,100 | 4,175 | 4,080 | 4,130 | 61,000 |
| 2023/02/13 | 4,120 | 4,145 | 4,080 | 4,105 | 56,900 |
| 2023/02/10 | 4,255 | 4,260 | 4,170 | 4,175 | 87,200 |
| 2023/02/09 | 4,240 | 4,320 | 4,180 | 4,315 | 63,400 |
| 2023/02/08 | 4,220 | 4,290 | 4,180 | 4,280 | 59,300 |
| 2023/02/07 | 4,330 | 4,400 | 4,235 | 4,270 | 65,100 |
| 2023/02/06 | 4,260 | 4,390 | 4,210 | 4,330 | 123,000 |
| 2023/02/03 | 4,250 | 4,250 | 4,150 | 4,150 | 51,600 |
| 2023/02/02 | 4,380 | 4,450 | 4,245 | 4,265 | 100,000 |
| 2023/02/01 | 4,190 | 4,440 | 4,190 | 4,375 | 215,900 |
| 2023/01/31 | 4,035 | 4,200 | 4,015 | 4,175 | 111,800 |
| 2023/01/30 | 4,050 | 4,070 | 3,985 | 4,020 | 79,000 |
| 2023/01/27 | 4,190 | 4,240 | 4,050 | 4,065 | 86,100 |
| 2023/01/26 | 4,135 | 4,205 | 4,100 | 4,180 | 72,200 |
| 2023/01/25 | 4,090 | 4,145 | 4,070 | 4,110 | 82,400 |
| 2023/01/24 | 4,145 | 4,185 | 4,040 | 4,080 | 137,700 |
| 2023/01/23 | 4,200 | 4,260 | 4,130 | 4,145 | 94,200 |
| 2023/01/20 | 4,305 | 4,325 | 4,200 | 4,210 | 144,800 |
| 2023/01/19 | 4,410 | 4,535 | 4,325 | 4,375 | 178,300 |
| 2023/01/18 | 4,140 | 4,530 | 4,035 | 4,510 | 378,000 |
| 2023/01/17 | 4,070 | 4,225 | 3,925 | 4,190 | 217,400 |
| 2023/01/16 | 4,430 | 4,640 | 3,980 | 4,065 | 687,800 |
| 2023/01/13 | 4,560 | 4,675 | 4,525 | 4,640 | 240,400 |
| 2023/01/12 | 4,700 | 4,745 | 4,545 | 4,575 | 175,500 |
| 2023/01/11 | 4,455 | 4,705 | 4,410 | 4,705 | 203,500 |
| 2023/01/10 | 4,440 | 4,495 | 4,350 | 4,435 | 152,700 |
| 2023/01/06 | 4,185 | 4,335 | 4,130 | 4,320 | 116,400 |
| 2023/01/05 | 4,205 | 4,320 | 4,190 | 4,255 | 115,300 |
| 2023/01/04 | 4,410 | 4,455 | 4,180 | 4,210 | 159,700 |