！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
1,031
円
(23:41)
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) | 713.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,024.0 | 1,035.5 | 1,023.5 | 1,032.5 | +8.5 | +0.8 | 2,235,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,022.5 | 1,037.0 | 1,021.5 | 1,037.0 | +19.5 | +1.9 | 3,820,500 |
| 1/26 | 1,025.0 | 1,026.0 | 1,015.5 | 1,017.5 | -8.5 | -0.8 | 3,111,800 |
| 1/25 | 1,025.0 | 1,031.0 | 1,021.0 | 1,026.0 | +4.0 | +0.4 | 2,647,000 |
| 1/24 | 1,016.0 | 1,023.0 | 1,007.0 | 1,022.0 | +1.0 | +0.1 | 3,370,200 |
| 1/23 | 1,035.0 | 1,042.0 | 1,015.0 | 1,021.0 | -7.0 | -0.7 | 3,931,000 |
| 1/22 | 1,005.0 | 1,028.0 | 1,005.0 | 1,028.0 | +28.0 | +2.8 | 6,494,700 |
| 1/19 | 1,006.5 | 1,007.0 | 993.7 | 1,000.0 | +3.8 | +0.4 | 3,828,800 |
| 1/18 | 997.0 | 1,001.0 | 992.2 | 996.2 | -1.3 | -0.1 | 3,224,100 |
| 1/17 | 998.6 | 1,009.5 | 993.0 | 997.5 | +0.1 | +0.0 | 5,023,800 |
| 1/16 | 1,005.0 | 1,006.0 | 994.2 | 997.4 | -5.6 | -0.6 | 3,383,900 |
| 1/15 | 985.4 | 1,006.0 | 985.1 | 1,003.0 | +15.1 | +1.5 | 6,251,700 |
| 1/12 | 996.8 | 1,002.0 | 984.6 | 987.9 | -10.4 | -1.0 | 5,287,000 |
| 1/11 | 987.3 | 1,003.0 | 986.8 | 998.3 | +20.5 | +2.1 | 6,460,500 |
| 1/10 | 984.4 | 986.0 | 976.8 | 977.8 | -4.2 | -0.4 | 3,915,300 |
| 1/9 | 995.0 | 997.2 | 977.3 | 982.0 | -2.9 | -0.3 | 5,475,800 |
| 1/5 | 980.0 | 986.9 | 974.8 | 984.9 | +21.3 | +2.2 | 4,919,100 |
| 1/4 | 950.1 | 966.5 | 939.0 | 963.6 | +16.8 | +1.8 | 5,407,200 |
| 12/29 | 944.5 | 954.6 | 940.9 | 946.8 | +4.3 | +0.5 | 3,095,600 |
| 12/28 | 948.0 | 948.5 | 941.3 | 942.5 | -2.5 | -0.3 | 3,122,400 |
| 12/27 | 939.0 | 945.0 | 936.5 | 945.0 | +8.4 | +0.9 | 4,136,400 |
| 12/26 | 938.0 | 938.9 | 931.3 | 936.6 | -1.1 | -0.1 | 2,283,000 |
| 12/25 | 943.7 | 944.0 | 932.7 | 937.7 | +2.7 | +0.3 | 2,107,300 |
| 12/22 | 931.1 | 942.4 | 931.0 | 935.0 | +5.6 | +0.6 | 2,765,400 |
▶︎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