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
2025/06/13 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

このページの先頭へ