3498東証P信用
業種 不動産業
霞ヶ関キャピタル 株価時系列データ
PTS
15,350
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 18,800 (24/04/03) | 3,475 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 18,800 (24/04/03) | 8,310 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 16,310 | 16,440 | 15,220 | 15,240 | -720 | -4.5 | 813,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 15,100 | 16,230 | 15,020 | 15,960 | +830 | +5.5 | 1,338,400 |
| 4/19 | 14,770 | 15,370 | 14,430 | 15,130 | -200 | -1.3 | 1,055,300 |
| 4/18 | 14,730 | 15,470 | 14,450 | 15,330 | -200 | -1.3 | 1,013,800 |
| 4/17 | 16,540 | 17,230 | 15,520 | 15,530 | -890 | -5.4 | 1,413,000 |
| 4/16 | 17,160 | 17,350 | 16,180 | 16,420 | -1,140 | -6.5 | 1,295,700 |
| 4/15 | 17,150 | 17,640 | 16,550 | 17,560 | +70 | +0.4 | 1,635,200 |
| 4/12 | 16,020 | 17,580 | 15,780 | 17,490 | +1,560 | +9.8 | 1,890,600 |
| 4/11 | 15,650 | 16,200 | 15,420 | 15,930 | -170 | -1.1 | 737,800 |
| 4/10 | 16,480 | 16,900 | 16,020 | 16,100 | -90 | -0.6 | 1,341,600 |
| 4/9 | 15,820 | 16,540 | 15,460 | 16,190 | +690 | +4.5 | 1,604,200 |
| 4/8 | 15,660 | 16,450 | 15,150 | 15,500 | +80 | +0.5 | 1,426,900 |
| 4/5 | 15,200 | 15,690 | 14,910 | 15,420 | -130 | -0.8 | 1,070,600 |
| 4/4 | 16,310 | 16,340 | 15,280 | 15,550 | -740 | -4.5 | 1,438,400 |
| 4/3 | 17,300 | 18,800 | 15,700 | 16,290 | -980 | -5.7 | 3,627,600 |
| 4/2 | 17,360 | 17,890 | 17,020 | 17,270 | -370 | -2.1 | 765,800 |
| 4/1 | 18,610 | 18,790 | 17,630 | 17,640 | -660 | -3.6 | 1,220,500 |
| 3/29 | 17,110 | 18,500 | 17,070 | 18,300 | +1,250 | +7.3 | 1,699,000 |
| 3/28 | 16,780 | 17,700 | 16,750 | 17,050 | +490 | +3.0 | 1,335,000 |
| 3/27 | 16,750 | 16,830 | 16,080 | 16,560 | -190 | -1.1 | 699,700 |
| 3/26 | 16,490 | 17,610 | 16,420 | 16,750 | -50 | -0.3 | 1,267,100 |
| 3/25 | 16,800 | 17,380 | 16,510 | 16,800 | -400 | -2.3 | 889,600 |
| 3/22 | 16,450 | 17,570 | 16,130 | 17,200 | +920 | +5.7 | 1,928,300 |
| 3/21 | 14,450 | 16,470 | 14,270 | 16,280 | +2,270 | +16.2 | 2,039,700 |
| 3/19 | 13,330 | 14,080 | 13,060 | 14,010 | +790 | +6.0 | 888,800 |
| 3/18 | 12,350 | 13,260 | 12,220 | 13,220 | +960 | +7.8 | 531,300 |
| 3/15 | 12,160 | 12,380 | 12,010 | 12,260 | -70 | -0.6 | 259,000 |
| 3/14 | 12,420 | 12,510 | 11,980 | 12,330 | -100 | -0.8 | 352,400 |
| 3/13 | 13,500 | 13,530 | 12,160 | 12,430 | -820 | -6.2 | 687,600 |
| 3/12 | 12,660 | 13,490 | 12,600 | 13,250 | +480 | +3.8 | 512,200 |
| 3/11 | 12,960 | 13,110 | 12,530 | 12,770 | -900 | -6.6 | 594,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて