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
17,230
円
(23:52)
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 |
|---|---|
| 19,170 (24/05/15) | 3,475 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 19,170 (24/05/15) | 8,310 (24/01/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 14,590 | 19,170 | 14,480 | 17,260 | +2,410 | +16.2 | 16,282,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,219 | 4,175 | 2,199 | 3,920 | +1,728 | +78.8 | 5,721,500 |
| 21/09 | 2,087 | 2,234 | 1,955 | 2,192 | +62 | +2.9 | 535,400 |
| 21/08 | 2,005 | 2,200 | 1,862 | 2,130 | +125 | +6.2 | 592,900 |
| 21/07 | 2,127 | 2,170 | 1,742 | 2,005 | -115 | -5.4 | 1,100,000 |
| 21/06 | 2,185 | 2,275 | 2,035 | 2,120 | -47 | -2.2 | 686,000 |
| 21/05 | 2,382 | 2,510 | 2,140 | 2,167 | -233 | -9.7 | 633,400 |
| 21/04 | 2,217 | 2,815 | 2,112 | 2,400 | +190 | +8.6 | 1,480,800 |
| 21/03 | 1,935 | 2,210 | 1,792 | 2,210 | +253 | +12.9 | 677,600 |
| 21/02 | 2,010 | 2,257 | 1,862 | 1,957 | -28 | -1.4 | 1,089,800 |
| 21/01 | 1,790 | 2,167 | 1,607 | 1,985 | +210 | +11.8 | 2,432,600 |
| 20/12 | 1,800 | 1,872 | 1,677 | 1,775 | -20 | -1.1 | 804,200 |
| 20/11 | 1,655 | 1,917 | 1,622 | 1,795 | +175 | +10.8 | 1,359,000 |
| 20/10 | 2,022 | 2,295 | 1,610 | 1,620 | -402 | -19.9 | 1,406,800 |
| 20/09 | 1,875 | 2,137 | 1,695 | 2,022 | +127 | +6.7 | 743,000 |
| 20/08 | 1,937 | 2,337 | 1,860 | 1,895 | -12 | -0.6 | 945,400 |
| 20/07 | 2,075 | 2,147 | 1,762 | 1,907 | -168 | -8.1 | 1,215,600 |
| 20/06 | 1,805 | 2,160 | 1,720 | 2,075 | +305 | +17.2 | 1,020,800 |
| 20/05 | 1,525 | 1,935 | 1,464 | 1,770 | +233 | +15.2 | 496,000 |
| 20/04 | 1,472 | 1,570 | 1,350 | 1,537 | +63 | +4.3 | 373,400 |
| 20/03 | 1,600 | 2,200 | 1,280 | 1,474 | -26 | -1.7 | 2,118,200 |
| 20/02 | 2,325 | 2,405 | 1,476 | 1,500 | -882 | -37.0 | 428,000 |
| 20/01 | 2,605 | 2,980 | 2,262 | 2,382 | -198 | -7.7 | 1,067,800 |
| 19/12 | 2,900 | 2,935 | 2,455 | 2,580 | -295 | -10.3 | 1,261,600 |
| 19/11 | 2,845 | 3,625 | 2,780 | 2,875 | -70 | -2.4 | 1,650,000 |
| 19/10 | 1,394 | 4,065 | 1,327 | 2,945 | +1,626 | +123.3 | 3,702,000 |
| 19/09 | 1,390 | 1,405 | 1,238 | 1,319 | -96 | -6.8 | 170,000 |
| 19/08 | 1,040 | 1,587 | 1,010 | 1,415 | +358 | +33.9 | 879,600 |
| 19/07 | 1,073 | 1,272 | 1,010 | 1,057 | -15 | -1.4 | 386,000 |
| 19/06 | 975 | 1,387 | 950 | 1,072 | +56 | +5.5 | 764,800 |
| 19/05 | 1,322 | 1,355 | 1,000 | 1,016 | -309 | -23.3 | 249,600 |
▶︎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