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
1,023.5
円
(23:38)
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) | 801.2 (23/06/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,017.5 | 1,031.5 | 1,017.0 | 1,029.0 | +9.0 | +0.9 | 2,732,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/14 | 956.0 | 960.0 | 934.5 | 938.9 | -19.7 | -2.1 | 5,802,200 |
| 12/13 | 966.4 | 970.4 | 956.0 | 958.6 | -8.4 | -0.9 | 3,682,000 |
| 12/12 | 978.1 | 978.6 | 967.0 | 967.0 | -6.1 | -0.6 | 3,618,700 |
| 12/11 | 975.0 | 976.0 | 967.7 | 973.1 | +5.8 | +0.6 | 3,410,800 |
| 12/8 | 979.7 | 983.8 | 964.1 | 967.3 | -21.7 | -2.2 | 5,486,700 |
| 12/7 | 986.1 | 989.0 | 978.7 | 989.0 | +0.8 | +0.1 | 3,793,800 |
| 12/6 | 967.1 | 988.9 | 966.7 | 988.2 | +21.1 | +2.2 | 4,762,700 |
| 12/5 | 975.0 | 977.6 | 966.2 | 967.1 | -8.9 | -0.9 | 3,021,400 |
| 12/4 | 969.9 | 979.2 | 963.1 | 976.0 | +3.5 | +0.4 | 3,204,300 |
| 12/1 | 979.0 | 980.9 | 972.5 | 972.5 | +8.1 | +0.8 | 3,630,100 |
| 11/30 | 963.0 | 971.1 | 957.0 | 964.4 | -0.3 | +0.0 | 10,726,400 |
| 11/29 | 969.5 | 971.4 | 958.7 | 964.7 | -5.6 | -0.6 | 3,768,600 |
| 11/28 | 976.3 | 978.0 | 965.2 | 970.3 | -4.7 | -0.5 | 3,844,800 |
| 11/27 | 973.5 | 984.0 | 967.9 | 975.0 | +6.7 | +0.7 | 4,389,100 |
| 11/24 | 965.1 | 972.1 | 963.0 | 968.3 | +8.5 | +0.9 | 4,307,700 |
| 11/22 | 950.0 | 960.8 | 947.2 | 959.8 | +8.9 | +0.9 | 3,863,200 |
| 11/21 | 957.3 | 957.3 | 947.0 | 950.9 | -9.3 | -1.0 | 4,626,100 |
| 11/20 | 955.0 | 963.9 | 953.5 | 960.2 | +6.8 | +0.7 | 5,521,600 |
| 11/17 | 938.0 | 953.4 | 934.0 | 953.4 | +13.9 | +1.5 | 5,054,000 |
| 11/16 | 942.4 | 943.6 | 933.0 | 939.5 | -7.8 | -0.8 | 7,672,100 |
| 11/15 | 952.0 | 953.8 | 935.7 | 947.3 | -1.6 | -0.2 | 7,773,100 |
| 11/14 | 950.0 | 957.3 | 944.0 | 948.9 | +0.4 | +0.0 | 8,508,500 |
| 11/13 | 950.5 | 967.0 | 945.0 | 948.5 | -43.4 | -4.4 | 14,580,600 |
| 11/10 | 981.8 | 993.8 | 980.0 | 991.9 | +8.8 | +0.9 | 3,998,900 |
| 11/9 | 963.0 | 985.9 | 960.0 | 983.1 | +26.2 | +2.7 | 4,882,400 |
| 11/8 | 994.0 | 994.8 | 955.2 | 956.9 | -29.5 | -3.0 | 6,009,300 |
| 11/7 | 993.1 | 1,001.0 | 985.8 | 986.4 | -13.2 | -1.3 | 4,611,700 |
| 11/6 | 1,007.5 | 1,007.5 | 992.3 | 999.6 | +6.4 | +0.6 | 5,464,400 |
| 11/2 | 1,014.5 | 1,014.5 | 991.0 | 993.2 | -11.3 | -1.1 | 5,435,300 |
| 11/1 | 1,004.5 | 1,006.0 | 995.4 | 1,004.5 | +15.6 | +1.6 | 6,037,400 |
▶︎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