3498東証P貸借
業種 不動産業
霞ヶ関キャピタル 株価時系列データ
PTS
14,900
円
(18:25)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
19,820 (24/10/07) | 7,950 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
19,820 (24/10/07) | 7,950 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/17 | 15,910 | 15,920 | 14,840 | 14,840 | -1,030 | -6.5 | 837,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 15,190 | 16,170 | 15,160 | 15,870 | +850 | +5.7 | 2,904,600 |
2/7 | 14,850 | 15,410 | 14,550 | 15,020 | +30 | +0.2 | 3,126,200 |
1/31 | 14,030 | 15,410 | 13,820 | 14,990 | +1,010 | +7.2 | 4,137,700 |
1/24 | 14,420 | 15,050 | 13,710 | 13,980 | -320 | -2.2 | 5,473,900 |
1/17 | 14,630 | 16,300 | 13,210 | 14,300 | -510 | -3.4 | 10,449,100 |
1/10 | 13,500 | 14,910 | 13,440 | 14,810 | +1,370 | +10.2 | 4,229,600 |
12/30 | 13,460 | 13,640 | 13,300 | 13,440 | -30 | -0.2 | 567,100 |
12/27 | 12,090 | 13,700 | 11,760 | 13,470 | +1,490 | +12.4 | 4,606,800 |
12/20 | 11,330 | 12,990 | 11,260 | 11,980 | +810 | +7.3 | 5,829,800 |
12/13 | 12,170 | 12,200 | 11,150 | 11,170 | -990 | -8.1 | 2,544,900 |
12/6 | 12,490 | 13,180 | 12,040 | 12,160 | -340 | -2.7 | 2,850,200 |
11/29 | 13,040 | 13,440 | 12,320 | 12,500 | -110 | -0.9 | 4,421,900 |
11/22 | 13,000 | 13,230 | 12,130 | 12,610 | -530 | -4.0 | 3,124,200 |
11/15 | 14,250 | 14,450 | 12,900 | 13,140 | -1,110 | -7.8 | 2,613,500 |
11/8 | 14,650 | 15,480 | 14,050 | 14,250 | -400 | -2.7 | 2,937,900 |
11/1 | 14,550 | 15,570 | 14,500 | 14,650 | +160 | +1.1 | 3,766,800 |
10/25 | 15,140 | 15,840 | 14,100 | 14,490 | -450 | -3.0 | 7,163,500 |
10/18 | 17,000 | 17,060 | 13,880 | 14,940 | -1,810 | -10.8 | 7,765,600 |
10/11 | 19,450 | 19,820 | 16,320 | 16,750 | -1,900 | -10.2 | 13,246,400 |
10/4 | 15,500 | 19,490 | 14,980 | 18,650 | +2,680 | +16.8 | 13,420,400 |
9/27 | 14,800 | 16,020 | 14,280 | 15,970 | +1,290 | +8.8 | 3,384,300 |
9/20 | 13,760 | 15,170 | 13,100 | 14,680 | +1,000 | +7.3 | 3,647,700 |
9/13 | 12,330 | 14,100 | 12,250 | 13,680 | +750 | +5.8 | 3,475,900 |
9/6 | 14,940 | 15,230 | 12,810 | 12,930 | -2,020 | -13.5 | 3,742,700 |
8/30 | 15,700 | 15,930 | 14,130 | 14,950 | -400 | -2.6 | 4,831,200 |
8/23 | 13,650 | 15,540 | 13,420 | 15,350 | +1,760 | +13.0 | 5,228,000 |
8/16 | 12,160 | 13,650 | 11,330 | 13,590 | +1,690 | +14.2 | 3,853,800 |
8/9 | 9,150 | 11,990 | 7,950 | 11,900 | +950 | +8.7 | 5,253,200 |
8/2 | 11,900 | 13,050 | 10,920 | 10,950 | -990 | -8.3 | 2,285,100 |
7/26 | 13,370 | 13,400 | 11,460 | 11,940 | -1,430 | -10.7 | 2,323,300 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて