3498 霞ヶ関キャピタル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15,600 | 16,330 | 15,400 | 16,250 | 860,500 | 16,250 |
| 2024-05-01 | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 | 15,710 |
| 2024-04-30 | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | 14,850 |
| 2024-04-26 | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | 14,570 |
| 2024-04-25 | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | 14,850 |
| 2024-04-24 | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | 15,300 |
| 2024-04-23 | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 | 15,240 |
| 2024-04-22 | 15,100 | 16,230 | 15,020 | 15,960 | 1,338,400 | 15,960 |
| 2024-04-19 | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 | 15,130 |
| 2024-04-18 | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 | 15,330 |
| 2024-04-17 | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | 15,530 |
| 2024-04-16 | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | 16,420 |
| 2024-04-15 | 17,150 | 17,640 | 16,550 | 17,560 | 1,635,200 | 17,560 |
| 2024-04-12 | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | 17,490 |
| 2024-04-11 | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 | 15,930 |
| 2024-04-10 | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | 16,100 |
| 2024-04-09 | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | 16,190 |
| 2024-04-08 | 15,660 | 16,450 | 15,150 | 15,500 | 1,426,900 | 15,500 |
| 2024-04-05 | 15,200 | 15,690 | 14,910 | 15,420 | 1,070,600 | 15,420 |
| 2024-04-04 | 16,310 | 16,340 | 15,280 | 15,550 | 1,438,400 | 15,550 |
| 2024-04-03 | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 | 16,290 |
| 2024-04-02 | 17,360 | 17,890 | 17,020 | 17,270 | 765,800 | 17,270 |
| 2024-04-01 | 18,610 | 18,790 | 17,630 | 17,640 | 1,220,500 | 17,640 |
| 2024-03-29 | 17,110 | 18,500 | 17,070 | 18,300 | 1,699,000 | 18,300 |
| 2024-03-28 | 16,780 | 17,700 | 16,750 | 17,050 | 1,335,000 | 17,050 |
| 2024-03-27 | 16,750 | 16,830 | 16,080 | 16,560 | 699,700 | 16,560 |
| 2024-03-26 | 16,490 | 17,610 | 16,420 | 16,750 | 1,267,100 | 16,750 |
| 2024-03-25 | 16,800 | 17,380 | 16,510 | 16,800 | 889,600 | 16,800 |
| 2024-03-22 | 16,450 | 17,570 | 16,130 | 17,200 | 1,928,300 | 17,200 |
| 2024-03-21 | 14,450 | 16,470 | 14,270 | 16,280 | 2,039,700 | 16,280 |
| 2024-03-19 | 13,330 | 14,080 | 13,060 | 14,010 | 888,800 | 14,010 |
| 2024-03-18 | 12,350 | 13,260 | 12,220 | 13,220 | 531,300 | 13,220 |
| 2024-03-15 | 12,160 | 12,380 | 12,010 | 12,260 | 259,000 | 12,260 |
| 2024-03-14 | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | 12,330 |
| 2024-03-13 | 13,500 | 13,530 | 12,160 | 12,430 | 687,600 | 12,430 |
| 2024-03-12 | 12,660 | 13,490 | 12,600 | 13,250 | 512,200 | 13,250 |
| 2024-03-11 | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | 12,770 |
| 2024-03-08 | 13,850 | 14,210 | 13,650 | 13,670 | 407,700 | 13,670 |
| 2024-03-07 | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 | 13,860 |
| 2024-03-06 | 14,310 | 15,230 | 14,120 | 14,500 | 729,100 | 14,500 |
| 2024-03-05 | 14,790 | 14,840 | 14,240 | 14,360 | 465,600 | 14,360 |
| 2024-03-04 | 14,800 | 15,300 | 14,650 | 14,820 | 797,200 | 14,820 |
| 2024-03-01 | 14,000 | 14,570 | 13,550 | 14,500 | 836,900 | 14,500 |
| 2024-02-29 | 14,000 | 14,020 | 13,550 | 13,750 | 374,900 | 13,750 |
| 2024-02-28 | 14,000 | 14,500 | 13,920 | 13,970 | 458,300 | 13,970 |
| 2024-02-27 | 14,150 | 14,590 | 13,930 | 14,080 | 696,800 | 14,080 |
| 2024-02-26 | 13,710 | 14,440 | 13,570 | 14,190 | 945,200 | 14,190 |
| 2024-02-22 | 13,250 | 13,440 | 12,770 | 13,270 | 476,700 | 13,270 |
| 2024-02-21 | 13,260 | 13,570 | 12,790 | 12,910 | 564,000 | 12,910 |
| 2024-02-20 | 13,870 | 14,170 | 13,210 | 13,310 | 695,300 | 13,310 |
| 2024-02-19 | 13,100 | 14,190 | 13,010 | 13,800 | 1,732,500 | 13,800 |
| 2024-02-16 | 11,410 | 13,420 | 11,410 | 13,310 | 1,827,600 | 13,310 |
| 2024-02-15 | 11,550 | 11,600 | 11,300 | 11,310 | 267,300 | 11,310 |
| 2024-02-14 | 11,190 | 11,570 | 11,160 | 11,480 | 435,800 | 11,480 |
| 2024-02-13 | 10,950 | 11,240 | 10,850 | 11,190 | 380,600 | 11,190 |
| 2024-02-09 | 11,250 | 11,400 | 11,020 | 11,070 | 385,800 | 11,070 |
| 2024-02-08 | 11,600 | 11,740 | 11,400 | 11,430 | 446,000 | 11,430 |
| 2024-02-07 | 11,320 | 11,750 | 11,210 | 11,680 | 647,000 | 11,680 |
| 2024-02-06 | 10,900 | 11,360 | 10,820 | 11,320 | 585,100 | 11,320 |
| 2024-02-05 | 11,010 | 11,370 | 10,940 | 11,120 | 498,300 | 11,120 |
| 2024-02-02 | 11,570 | 11,670 | 11,240 | 11,240 | 596,900 | 11,240 |
| 2024-02-01 | 12,320 | 12,380 | 11,430 | 11,560 | 1,698,000 | 11,560 |
| 2024-01-31 | 12,320 | 12,890 | 12,000 | 12,650 | 2,209,600 | 12,650 |
| 2024-01-30 | 12,800 | 12,840 | 12,120 | 12,370 | 1,930,700 | 12,370 |
| 2024-01-29 | 11,880 | 12,520 | 11,680 | 12,500 | 2,624,500 | 12,500 |
| 2024-01-26 | 11,490 | 12,780 | 11,300 | 11,650 | 3,749,600 | 11,650 |
| 2024-01-25 | 10,830 | 11,150 | 10,620 | 10,660 | 1,180,700 | 10,660 |
| 2024-01-24 | 10,980 | 12,090 | 10,890 | 11,130 | 3,015,100 | 11,130 |
| 2024-01-23 | 10,700 | 11,100 | 10,450 | 10,490 | 1,081,300 | 10,490 |
| 2024-01-22 | 10,670 | 10,750 | 10,310 | 10,480 | 619,400 | 10,480 |
| 2024-01-19 | 11,240 | 11,630 | 10,580 | 10,740 | 1,249,700 | 10,740 |
| 2024-01-18 | 11,200 | 11,580 | 10,840 | 11,120 | 2,273,600 | 11,120 |
| 2024-01-17 | 9,800 | 10,920 | 9,780 | 10,820 | 1,797,200 | 10,820 |
| 2024-01-16 | 10,230 | 10,500 | 9,760 | 9,810 | 1,109,100 | 9,810 |
| 2024-01-15 | 9,240 | 10,170 | 9,170 | 10,020 | 1,920,700 | 10,020 |
| 2024-01-12 | 8,920 | 9,430 | 8,730 | 9,280 | 1,063,600 | 9,280 |
| 2024-01-11 | 8,560 | 9,080 | 8,460 | 9,000 | 961,800 | 9,000 |
| 2024-01-10 | 8,740 | 8,830 | 8,510 | 8,510 | 431,700 | 8,510 |
| 2024-01-09 | 8,550 | 8,830 | 8,310 | 8,830 | 617,200 | 8,830 |
| 2024-01-05 | 8,690 | 8,730 | 8,410 | 8,510 | 464,200 | 8,510 |
| 2024-01-04 | 8,890 | 9,120 | 8,670 | 8,670 | 774,400 | 8,670 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2019-08-29]1株→2株
