！決算発表予定日 2025/02/14
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
1,033.1
円
(13:13)
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 |
|---|---|
| 1,102.0 (24/07/05) | 854.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,102.0 (24/07/05) | 854.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,031.5 | 1,036.0 | 1,029.0 | 1,033.0 | -0.5 | -0.1 | 709,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,034.5 | 1,038.0 | 1,033.0 | 1,033.5 | -1.0 | -0.1 | 2,099,000 |
| 1/28 | 1,031.0 | 1,039.0 | 1,028.5 | 1,034.5 | +1.5 | +0.2 | 2,682,600 |
| 1/27 | 1,026.5 | 1,033.5 | 1,025.5 | 1,033.0 | +14.0 | +1.4 | 3,157,700 |
| 1/24 | 1,027.0 | 1,027.5 | 1,018.5 | 1,019.0 | -2.0 | -0.2 | 2,884,200 |
| 1/23 | 1,018.0 | 1,023.5 | 1,015.0 | 1,021.0 | +4.5 | +0.4 | 2,219,700 |
| 1/22 | 1,024.0 | 1,026.0 | 1,015.5 | 1,016.5 | -4.5 | -0.4 | 2,537,400 |
| 1/21 | 1,028.0 | 1,028.0 | 1,018.0 | 1,021.0 | -2.0 | -0.2 | 1,977,400 |
| 1/20 | 1,015.5 | 1,023.0 | 1,011.5 | 1,023.0 | +14.0 | +1.4 | 2,579,500 |
| 1/17 | 1,008.5 | 1,010.5 | 1,002.0 | 1,009.0 | -0.5 | -0.1 | 3,142,100 |
| 1/16 | 1,014.0 | 1,016.5 | 1,007.5 | 1,009.5 | -0.5 | -0.1 | 2,894,900 |
| 1/15 | 1,012.0 | 1,013.0 | 1,007.0 | 1,010.0 | +4.0 | +0.4 | 2,407,900 |
| 1/14 | 1,012.0 | 1,014.0 | 1,004.5 | 1,006.0 | -4.5 | -0.5 | 4,026,400 |
| 1/10 | 1,017.5 | 1,020.5 | 1,010.0 | 1,010.5 | -8.0 | -0.8 | 3,122,800 |
| 1/9 | 1,027.5 | 1,028.0 | 1,018.5 | 1,018.5 | -9.0 | -0.9 | 2,458,900 |
| 1/8 | 1,030.5 | 1,036.5 | 1,027.0 | 1,027.5 | -5.5 | -0.5 | 2,822,300 |
| 1/7 | 1,035.0 | 1,040.5 | 1,030.0 | 1,033.0 | -10.5 | -1.0 | 4,722,900 |
| 1/6 | 1,045.0 | 1,046.5 | 1,031.0 | 1,043.5 | +1.5 | +0.1 | 4,702,600 |
| 12/30 | 1,046.0 | 1,054.0 | 1,042.0 | 1,042.0 | -0.5 | -0.1 | 3,524,200 |
| 12/27 | 1,036.5 | 1,043.0 | 1,034.5 | 1,042.5 | +12.5 | +1.2 | 3,706,700 |
| 12/26 | 1,023.0 | 1,030.0 | 1,023.0 | 1,030.0 | +6.0 | +0.6 | 3,134,600 |
| 12/25 | 1,024.0 | 1,024.0 | 1,013.0 | 1,024.0 | +4.0 | +0.4 | 1,936,700 |
| 12/24 | 1,013.0 | 1,020.0 | 1,010.0 | 1,020.0 | +10.0 | +1.0 | 2,158,000 |
| 12/23 | 1,005.0 | 1,010.0 | 1,001.5 | 1,010.0 | +5.5 | +0.6 | 2,544,700 |
| 12/20 | 1,010.0 | 1,015.0 | 1,004.5 | 1,004.5 | -2.0 | -0.2 | 3,141,000 |
| 12/19 | 1,004.0 | 1,012.5 | 1,002.5 | 1,006.5 | 0 | 0.0 | 2,733,600 |
| 12/18 | 1,006.0 | 1,009.0 | 1,004.5 | 1,006.5 | +1.0 | +0.1 | 2,157,100 |
| 12/17 | 1,016.5 | 1,024.5 | 1,005.5 | 1,005.5 | -7.0 | -0.7 | 4,092,000 |
| 12/16 | 1,024.0 | 1,026.0 | 1,012.5 | 1,012.5 | -10.0 | -1.0 | 3,164,100 |
| 12/13 | 1,015.0 | 1,024.5 | 1,015.0 | 1,022.5 | +3.0 | +0.3 | 2,745,600 |
| 12/12 | 1,022.0 | 1,026.5 | 1,018.5 | 1,019.5 | +1.5 | +0.2 | 2,822,600 |
▶︎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
