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
1,058
円
(19:53)
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) | 673.0 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
1,095.5 (24/03/27) | 635.0 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,062.0 | 1,070.5 | 1,052.0 | 1,052.5 | -35.0 | -3.2 | 4,453,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,026.5 | 1,031.0 | 1,005.0 | 1,011.5 | -4.0 | -0.4 | 3,718,500 |
3/12 | 1,010.0 | 1,019.0 | 998.0 | 1,015.5 | -3.5 | -0.3 | 5,962,200 |
3/11 | 1,056.0 | 1,056.0 | 1,008.5 | 1,019.0 | -42.0 | -4.0 | 7,269,400 |
3/8 | 1,050.5 | 1,065.0 | 1,045.0 | 1,061.0 | -4.0 | -0.4 | 4,375,800 |
3/7 | 1,054.0 | 1,072.5 | 1,053.5 | 1,065.0 | +15.5 | +1.5 | 5,507,200 |
3/6 | 1,042.5 | 1,052.5 | 1,040.5 | 1,049.5 | +4.5 | +0.4 | 3,461,700 |
3/5 | 1,040.0 | 1,045.5 | 1,032.0 | 1,045.0 | +5.0 | +0.5 | 3,009,500 |
3/4 | 1,056.0 | 1,056.5 | 1,039.0 | 1,040.0 | -13.0 | -1.2 | 3,795,100 |
3/1 | 1,034.5 | 1,053.0 | 1,032.5 | 1,053.0 | +20.0 | +1.9 | 4,335,900 |
2/29 | 1,036.0 | 1,041.0 | 1,025.0 | 1,033.0 | -5.5 | -0.5 | 6,031,600 |
2/28 | 1,032.0 | 1,042.5 | 1,029.0 | 1,038.5 | +7.5 | +0.7 | 3,467,200 |
2/27 | 1,033.5 | 1,040.0 | 1,030.0 | 1,031.0 | -1.5 | -0.2 | 2,844,100 |
2/26 | 1,040.0 | 1,043.0 | 1,028.0 | 1,032.5 | -3.0 | -0.3 | 4,412,300 |
2/22 | 1,043.5 | 1,045.0 | 1,029.5 | 1,035.5 | -3.5 | -0.3 | 4,170,000 |
2/21 | 1,045.0 | 1,047.0 | 1,034.0 | 1,039.0 | -2.0 | -0.2 | 2,273,400 |
2/20 | 1,052.0 | 1,057.0 | 1,037.0 | 1,041.0 | -2.0 | -0.2 | 2,936,100 |
2/19 | 1,024.0 | 1,044.0 | 1,024.0 | 1,043.0 | +20.5 | +2.0 | 3,307,700 |
2/16 | 1,024.0 | 1,031.5 | 1,021.0 | 1,022.5 | +3.5 | +0.3 | 3,551,800 |
2/15 | 1,023.0 | 1,027.0 | 1,011.5 | 1,019.0 | +1.0 | +0.1 | 3,799,700 |
2/14 | 1,030.5 | 1,031.0 | 1,014.0 | 1,018.0 | -16.5 | -1.6 | 5,055,500 |
2/13 | 1,030.0 | 1,046.0 | 1,024.0 | 1,034.5 | -8.0 | -0.8 | 5,844,000 |
▶︎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