8593東証P貸借
業種 その他金融業
三菱ＨＣキャピタル 株価時系列データ
PTS
1,033.6
円
(11:28)
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 |
|---|---|
| 1,095.5 (24/03/27) | 763.8 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,095.5 (24/03/27) | 939.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,031.5 | 1,037.5 | 1,026.0 | 1,034.0 | +2.0 | +0.2 | 857,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,039.0 | 1,042.0 | 1,024.0 | 1,032.0 | -20.5 | -2.0 | 3,334,500 |
| 6/4 | 1,049.5 | 1,054.0 | 1,037.5 | 1,052.5 | +5.5 | +0.5 | 3,437,000 |
| 6/3 | 1,045.0 | 1,047.5 | 1,040.0 | 1,047.0 | +6.5 | +0.6 | 3,449,000 |
| 5/31 | 1,021.0 | 1,040.5 | 1,021.0 | 1,040.5 | +23.5 | +2.3 | 6,585,200 |
| 5/30 | 1,007.5 | 1,018.5 | 1,005.0 | 1,017.0 | +4.0 | +0.4 | 2,939,900 |
| 5/29 | 1,026.5 | 1,033.5 | 1,013.0 | 1,013.0 | -14.5 | -1.4 | 3,126,600 |
| 5/28 | 1,027.0 | 1,027.5 | 1,021.0 | 1,027.5 | +1.0 | +0.1 | 1,754,100 |
| 5/27 | 1,020.0 | 1,026.5 | 1,014.0 | 1,026.5 | +11.0 | +1.1 | 1,988,200 |
| 5/24 | 1,007.0 | 1,016.0 | 1,003.5 | 1,015.5 | -0.5 | -0.1 | 2,692,300 |
| 5/23 | 1,022.5 | 1,023.0 | 1,010.5 | 1,016.0 | -8.5 | -0.8 | 3,121,500 |
| 5/22 | 1,040.0 | 1,043.0 | 1,024.5 | 1,024.5 | -17.5 | -1.7 | 2,311,200 |
| 5/21 | 1,050.0 | 1,059.5 | 1,040.0 | 1,042.0 | -3.0 | -0.3 | 2,315,600 |
| 5/20 | 1,029.0 | 1,045.0 | 1,025.5 | 1,045.0 | +17.0 | +1.7 | 3,350,100 |
| 5/17 | 1,020.0 | 1,030.0 | 1,017.0 | 1,028.0 | +6.0 | +0.6 | 2,696,200 |
| 5/16 | 1,025.0 | 1,030.0 | 1,010.5 | 1,022.0 | -2.0 | -0.2 | 3,826,100 |
| 5/15 | 1,029.0 | 1,035.0 | 1,024.0 | 1,024.0 | -5.0 | -0.5 | 3,435,800 |
| 5/14 | 1,023.0 | 1,029.5 | 1,021.5 | 1,029.0 | +6.0 | +0.6 | 2,418,100 |
| 5/13 | 1,031.0 | 1,032.0 | 1,021.5 | 1,023.0 | -9.5 | -0.9 | 2,096,000 |
| 5/10 | 1,024.0 | 1,035.5 | 1,023.5 | 1,032.5 | +8.5 | +0.8 | 2,235,300 |
| 5/9 | 1,019.0 | 1,028.0 | 1,016.0 | 1,024.0 | +11.0 | +1.1 | 2,173,400 |
| 5/8 | 1,020.5 | 1,025.0 | 1,013.0 | 1,013.0 | -9.0 | -0.9 | 2,293,900 |
| 5/7 | 1,030.5 | 1,034.0 | 1,021.5 | 1,022.0 | -6.0 | -0.6 | 2,490,700 |
| 5/2 | 1,029.5 | 1,033.5 | 1,023.0 | 1,028.0 | -0.5 | -0.1 | 1,684,300 |
| 5/1 | 1,023.5 | 1,031.0 | 1,018.0 | 1,028.5 | +5.0 | +0.5 | 2,678,500 |
| 4/30 | 1,020.0 | 1,026.5 | 1,017.5 | 1,023.5 | +12.0 | +1.2 | 3,675,900 |
| 4/26 | 1,008.5 | 1,015.0 | 1,002.0 | 1,011.5 | +5.5 | +0.6 | 2,453,000 |
| 4/25 | 1,019.5 | 1,021.5 | 1,006.0 | 1,006.0 | -15.5 | -1.5 | 3,490,000 |
| 4/24 | 1,017.0 | 1,022.0 | 1,014.0 | 1,021.5 | +4.0 | +0.4 | 3,256,800 |
| 4/23 | 1,029.0 | 1,029.0 | 1,015.5 | 1,017.5 | -0.5 | -0.1 | 2,658,700 |
| 4/22 | 1,022.5 | 1,030.5 | 1,013.0 | 1,018.0 | +11.0 | +1.1 | 3,158,700 |
▶︎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