！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/9 | 1,045.5 | 1,051.5 | 1,035.0 | 1,042.5 | -4.5 | -0.4 | 3,675,900 |
| 2/8 | 1,053.0 | 1,054.0 | 1,042.0 | 1,047.0 | +1.5 | +0.1 | 3,113,700 |
| 2/7 | 1,046.5 | 1,050.0 | 1,039.5 | 1,045.5 | -3.5 | -0.3 | 2,915,200 |
| 2/6 | 1,052.0 | 1,059.5 | 1,046.0 | 1,049.0 | -11.0 | -1.0 | 3,173,300 |
| 2/5 | 1,048.0 | 1,062.0 | 1,041.0 | 1,060.0 | +15.0 | +1.4 | 4,131,600 |
| 2/2 | 1,053.5 | 1,054.0 | 1,034.5 | 1,045.0 | -2.0 | -0.2 | 2,746,100 |
| 2/1 | 1,044.0 | 1,052.5 | 1,041.5 | 1,047.0 | -4.0 | -0.4 | 2,864,700 |
| 1/31 | 1,027.0 | 1,051.0 | 1,025.5 | 1,051.0 | +22.5 | +2.2 | 4,374,300 |
| 1/30 | 1,037.0 | 1,037.0 | 1,027.0 | 1,028.5 | -8.5 | -0.8 | 2,424,400 |
▶︎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