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
16,200
円
(23:55)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 14,870 | 16,330 | 14,420 | 16,250 | +1,680 | +11.5 | 2,884,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 15,100 | 16,440 | 14,280 | 14,570 | -560 | -3.7 | 4,230,700 |
| 4/19 | 17,150 | 17,640 | 14,430 | 15,130 | -2,360 | -13.5 | 6,413,000 |
| 4/12 | 15,660 | 17,580 | 15,150 | 17,490 | +2,070 | +13.4 | 7,001,100 |
| 4/5 | 18,610 | 18,800 | 14,910 | 15,420 | -2,880 | -15.7 | 8,122,900 |
| 3/29 | 16,800 | 18,500 | 16,080 | 18,300 | +1,100 | +6.4 | 5,890,400 |
| 3/22 | 12,350 | 17,570 | 12,220 | 17,200 | +4,940 | +40.3 | 5,388,100 |
| 3/15 | 12,960 | 13,530 | 11,980 | 12,260 | -1,410 | -10.3 | 2,405,400 |
| 3/8 | 14,800 | 15,300 | 13,650 | 13,670 | -830 | -5.7 | 3,033,500 |
| 3/1 | 13,710 | 14,590 | 13,550 | 14,500 | +1,230 | +9.3 | 3,312,100 |
| 2/22 | 13,100 | 14,190 | 12,770 | 13,270 | -40 | -0.3 | 3,468,500 |
| 2/16 | 10,950 | 13,420 | 10,850 | 13,310 | +2,240 | +20.2 | 2,911,300 |
| 2/9 | 11,010 | 11,750 | 10,820 | 11,070 | -170 | -1.5 | 2,562,200 |
| 2/2 | 11,880 | 12,890 | 11,240 | 11,240 | -410 | -3.5 | 9,059,700 |
| 1/26 | 10,670 | 12,780 | 10,310 | 11,650 | +910 | +8.5 | 9,646,100 |
| 1/19 | 9,240 | 11,630 | 9,170 | 10,740 | +1,460 | +15.7 | 8,350,300 |
| 1/12 | 8,550 | 9,430 | 8,310 | 9,280 | +770 | +9.1 | 3,074,300 |
| 1/5 | 8,890 | 9,120 | 8,410 | 8,510 | -450 | -5.0 | 1,238,600 |
| 12/29 | 8,950 | 9,540 | 7,980 | 8,960 | +390 | +4.6 | 6,119,500 |
| 12/22 | 8,040 | 9,120 | 7,560 | 8,570 | +480 | +5.9 | 4,047,000 |
| 12/15 | 7,130 | 8,170 | 6,860 | 8,090 | -540 | -6.3 | 4,956,600 |
| 12/8 | 8,990 | 9,500 | 8,470 | 8,630 | -360 | -4.0 | 2,587,500 |
| 12/1 | 8,020 | 9,370 | 8,020 | 8,990 | +1,060 | +13.4 | 4,648,200 |
| 11/24 | 7,390 | 8,080 | 7,380 | 7,930 | +610 | +8.3 | 1,305,900 |
| 11/17 | 7,610 | 7,980 | 7,190 | 7,320 | -340 | -4.4 | 1,961,600 |
| 11/10 | 8,260 | 8,580 | 7,370 | 7,660 | -390 | -4.8 | 2,400,300 |
| 11/2 | 8,330 | 8,610 | 7,650 | 8,050 | -570 | -6.6 | 3,042,000 |
| 10/27 | 10,830 | 10,920 | 7,540 | 8,620 | -2,200 | -20.3 | 10,968,100 |
| 10/20 | 10,160 | 11,040 | 10,030 | 10,820 | +370 | +3.5 | 3,625,700 |
| 10/13 | 9,060 | 10,780 | 8,930 | 10,450 | +1,670 | +19.0 | 3,436,400 |
| 10/6 | 6,590 | 8,940 | 6,320 | 8,780 | +2,500 | +39.8 | 3,571,900 |
▶︎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