3498 霞ヶ関キャピタル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | 10,960 |
| 2025-04-03 | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 | 12,580 |
| 2025-04-02 | 13,060 | 13,060 | 12,660 | 12,880 | 465,900 | 12,880 |
| 2025-04-01 | 12,840 | 13,090 | 12,790 | 13,030 | 345,800 | 13,030 |
| 2025-03-31 | 12,710 | 12,950 | 12,570 | 12,760 | 331,600 | 12,760 |
| 2025-03-28 | 13,230 | 13,430 | 13,010 | 13,010 | 317,100 | 13,010 |
| 2025-03-27 | 13,130 | 13,340 | 13,130 | 13,250 | 211,000 | 13,250 |
| 2025-03-26 | 13,500 | 13,500 | 13,200 | 13,290 | 423,000 | 13,290 |
| 2025-03-25 | 13,700 | 13,740 | 13,460 | 13,530 | 493,200 | 13,530 |
| 2025-03-24 | 13,350 | 13,690 | 13,200 | 13,630 | 474,900 | 13,630 |
| 2025-03-21 | 13,100 | 13,280 | 12,970 | 13,230 | 397,300 | 13,230 |
| 2025-03-19 | 13,260 | 13,270 | 13,020 | 13,020 | 327,400 | 13,020 |
| 2025-03-18 | 12,900 | 13,470 | 12,860 | 13,100 | 631,400 | 13,100 |
| 2025-03-17 | 12,990 | 13,080 | 12,720 | 12,760 | 347,200 | 12,760 |
| 2025-03-14 | 12,690 | 12,810 | 12,620 | 12,750 | 264,200 | 12,750 |
| 2025-03-13 | 12,890 | 13,020 | 12,680 | 12,680 | 298,700 | 12,680 |
| 2025-03-12 | 12,830 | 12,960 | 12,680 | 12,690 | 308,000 | 12,690 |
| 2025-03-11 | 12,550 | 13,000 | 12,360 | 12,910 | 530,600 | 12,910 |
| 2025-03-10 | 13,070 | 13,240 | 12,690 | 12,820 | 482,700 | 12,820 |
| 2025-03-07 | 13,150 | 13,280 | 12,950 | 12,950 | 341,200 | 12,950 |
| 2025-03-06 | 13,620 | 13,620 | 13,260 | 13,450 | 303,400 | 13,450 |
| 2025-03-05 | 13,690 | 13,800 | 13,470 | 13,510 | 324,500 | 13,510 |
| 2025-03-04 | 13,780 | 13,880 | 13,450 | 13,660 | 472,700 | 13,660 |
| 2025-03-03 | 14,300 | 14,350 | 13,950 | 14,000 | 324,300 | 14,000 |
| 2025-02-28 | 14,680 | 14,870 | 13,850 | 14,010 | 569,300 | 14,010 |
| 2025-02-27 | 14,740 | 14,880 | 14,530 | 14,800 | 314,000 | 14,800 |
| 2025-02-26 | 14,230 | 14,780 | 14,020 | 14,780 | 386,000 | 14,780 |
| 2025-02-25 | 14,000 | 14,360 | 14,000 | 14,290 | 302,100 | 14,290 |
| 2025-02-21 | 14,180 | 14,450 | 14,060 | 14,230 | 531,600 | 14,230 |
| 2025-02-20 | 14,870 | 14,980 | 14,170 | 14,320 | 705,500 | 14,320 |
| 2025-02-19 | 15,110 | 15,300 | 14,890 | 14,890 | 517,600 | 14,890 |
| 2025-02-18 | 14,840 | 15,220 | 14,830 | 14,990 | 491,000 | 14,990 |
| 2025-02-17 | 15,910 | 15,920 | 14,840 | 14,840 | 837,400 | 14,840 |
| 2025-02-14 | 15,610 | 16,020 | 15,560 | 15,870 | 575,900 | 15,870 |
| 2025-02-13 | 15,940 | 16,170 | 15,530 | 15,720 | 730,700 | 15,720 |
| 2025-02-12 | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | 15,730 |
| 2025-02-10 | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | 15,390 |
| 2025-02-07 | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 | 15,020 |
| 2025-02-06 | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 | 15,010 |
| 2025-02-05 | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | 14,800 |
| 2025-02-04 | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | 15,050 |
| 2025-02-03 | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | 14,720 |
| 2025-01-31 | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | 14,990 |
| 2025-01-30 | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | 14,880 |
| 2025-01-29 | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 | 15,050 |
| 2025-01-28 | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 | 14,820 |
| 2025-01-27 | 14,030 | 14,440 | 13,820 | 14,220 | 745,800 | 14,220 |
| 2025-01-24 | 13,800 | 14,140 | 13,710 | 13,980 | 759,400 | 13,980 |
| 2025-01-23 | 14,660 | 14,700 | 13,830 | 13,830 | 848,700 | 13,830 |
| 2025-01-22 | 15,030 | 15,050 | 14,600 | 14,650 | 795,100 | 14,650 |
| 2025-01-21 | 14,390 | 15,050 | 14,320 | 14,860 | 1,790,700 | 14,860 |
| 2025-01-20 | 14,420 | 14,720 | 14,040 | 14,260 | 1,280,000 | 14,260 |
| 2025-01-17 | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 | 14,300 |
| 2025-01-16 | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 | 13,770 |
| 2025-01-15 | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 | 13,540 |
| 2025-01-14 | 14,630 | 14,770 | 14,210 | 14,540 | 835,200 | 14,540 |
| 2025-01-10 | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 | 14,810 |
| 2025-01-09 | 14,350 | 14,750 | 14,230 | 14,720 | 910,200 | 14,720 |
| 2025-01-08 | 14,200 | 14,580 | 14,120 | 14,420 | 647,000 | 14,420 |
| 2025-01-07 | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 | 14,290 |
| 2025-01-06 | 13,500 | 13,920 | 13,440 | 13,900 | 750,800 | 13,900 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2019-08-29]1株→2株