3498 霞ヶ関キャピタル(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,565 | 2,650 | 2,462 | 2,645 | 11,300 | 330.63 |
| 2018-12-27 | 2,576 | 2,594 | 2,474 | 2,550 | 9,800 | 318.75 |
| 2018-12-26 | 2,590 | 2,599 | 2,334 | 2,376 | 16,300 | 297 |
| 2018-12-25 | 2,605 | 2,635 | 2,473 | 2,473 | 28,300 | 309.13 |
| 2018-12-21 | 3,000 | 3,000 | 2,720 | 2,855 | 25,300 | 356.88 |
| 2018-12-20 | 3,340 | 3,390 | 2,991 | 3,090 | 25,400 | 386.25 |
| 2018-12-19 | 3,525 | 3,620 | 3,365 | 3,410 | 10,200 | 426.25 |
| 2018-12-18 | 3,630 | 3,650 | 3,495 | 3,525 | 13,400 | 440.63 |
| 2018-12-17 | 3,775 | 3,845 | 3,705 | 3,760 | 12,000 | 470 |
| 2018-12-14 | 3,960 | 4,030 | 3,780 | 3,845 | 14,900 | 480.63 |
| 2018-12-13 | 4,205 | 4,310 | 4,030 | 4,070 | 16,100 | 508.75 |
| 2018-12-12 | 4,030 | 4,290 | 3,930 | 4,240 | 29,800 | 530 |
| 2018-12-11 | 4,220 | 4,320 | 3,900 | 3,915 | 28,300 | 489.38 |
| 2018-12-10 | 4,480 | 4,490 | 4,115 | 4,180 | 40,500 | 522.50 |
| 2018-12-07 | 4,895 | 5,030 | 4,605 | 4,690 | 20,600 | 586.25 |
| 2018-12-06 | 5,000 | 5,070 | 4,695 | 4,760 | 31,500 | 595 |
| 2018-12-05 | 5,000 | 5,170 | 4,980 | 5,050 | 25,200 | 631.25 |
| 2018-12-04 | 5,200 | 5,550 | 5,030 | 5,130 | 63,100 | 641.25 |
| 2018-12-03 | 5,390 | 5,550 | 5,140 | 5,210 | 53,300 | 651.25 |
| 2018-11-30 | 5,670 | 5,800 | 5,330 | 5,400 | 101,800 | 675 |
| 2018-11-29 | 6,770 | 6,840 | 5,760 | 5,850 | 456,200 | 731.25 |
| 2018-11-28 | 6,240 | 7,200 | 6,100 | 6,400 | 736,100 | 800 |
分割・併合履歴 ： [2025-08-28]1株→2株 [2021-08-30]1株→2株 [2019-08-29]1株→2株