！決算発表予定日 2024/05/15
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
1,013.5
円
(23:43)
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) | 698.0 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,008.5 | 1,015.0 | 1,002.0 | 1,011.5 | +5.5 | +0.6 | 2,453,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 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 |
| 4/19 | 1,015.0 | 1,021.0 | 995.1 | 1,007.0 | -15.0 | -1.5 | 5,297,800 |
| 4/18 | 1,011.0 | 1,029.0 | 1,011.0 | 1,022.0 | +11.0 | +1.1 | 2,003,300 |
| 4/17 | 1,025.5 | 1,030.0 | 1,011.0 | 1,011.0 | -11.0 | -1.1 | 3,282,300 |
| 4/16 | 1,044.5 | 1,049.5 | 1,022.0 | 1,022.0 | -30.5 | -2.9 | 3,820,900 |
| 4/15 | 1,049.0 | 1,055.5 | 1,039.0 | 1,052.5 | -7.5 | -0.7 | 2,622,600 |
| 4/12 | 1,057.0 | 1,062.5 | 1,055.5 | 1,060.0 | +1.0 | +0.1 | 2,258,100 |
| 4/11 | 1,055.0 | 1,062.5 | 1,051.5 | 1,059.0 | +1.5 | +0.1 | 2,355,000 |
| 4/10 | 1,065.0 | 1,065.0 | 1,054.5 | 1,057.5 | -5.5 | -0.5 | 2,538,400 |
| 4/9 | 1,050.0 | 1,066.0 | 1,050.0 | 1,063.0 | +19.5 | +1.9 | 3,427,500 |
| 4/8 | 1,042.0 | 1,046.0 | 1,037.5 | 1,043.5 | +9.5 | +0.9 | 2,656,300 |
| 4/5 | 1,025.0 | 1,034.5 | 1,021.0 | 1,034.0 | -1.0 | -0.1 | 2,753,700 |
| 4/4 | 1,039.0 | 1,043.0 | 1,033.0 | 1,035.0 | +4.5 | +0.4 | 3,051,500 |
| 4/3 | 1,022.0 | 1,034.5 | 1,019.0 | 1,030.5 | +0.5 | +0.1 | 2,743,800 |
| 4/2 | 1,034.0 | 1,039.5 | 1,025.0 | 1,030.0 | +4.0 | +0.4 | 2,917,700 |
| 4/1 | 1,060.5 | 1,065.0 | 1,026.0 | 1,026.0 | -44.0 | -4.1 | 5,301,600 |
| 3/29 | 1,063.5 | 1,075.0 | 1,062.5 | 1,070.0 | +17.5 | +1.7 | 2,740,800 |
| 3/28 | 1,062.0 | 1,070.5 | 1,052.0 | 1,052.5 | -35.0 | -3.2 | 4,453,900 |
| 3/27 | 1,086.5 | 1,095.5 | 1,086.5 | 1,087.5 | +5.5 | +0.5 | 4,305,300 |
| 3/26 | 1,081.5 | 1,085.5 | 1,073.5 | 1,082.0 | +2.5 | +0.2 | 2,698,900 |
| 3/25 | 1,089.0 | 1,089.0 | 1,078.0 | 1,079.5 | -9.0 | -0.8 | 3,645,600 |
| 3/22 | 1,086.0 | 1,092.0 | 1,077.0 | 1,088.5 | +8.5 | +0.8 | 3,788,300 |
| 3/21 | 1,074.0 | 1,081.5 | 1,066.0 | 1,080.0 | +21.5 | +2.0 | 5,254,500 |
| 3/19 | 1,045.0 | 1,069.0 | 1,044.0 | 1,058.5 | +17.0 | +1.6 | 5,280,800 |
| 3/18 | 1,029.0 | 1,044.5 | 1,023.5 | 1,041.5 | +21.0 | +2.1 | 3,316,500 |
| 3/15 | 1,012.0 | 1,028.0 | 1,012.0 | 1,020.5 | +0.5 | +0.1 | 5,947,300 |
| 3/14 | 1,013.0 | 1,020.0 | 1,010.5 | 1,020.0 | +8.5 | +0.8 | 2,383,500 |
▶︎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