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
1,042.3
円
(11:29)
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) | 841.3 (23/06/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,041.0 | 1,046.5 | 1,034.0 | 1,041.0 | +2.0 | +0.2 | 1,227,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 982.3 | 993.5 | 972.0 | 988.9 | +20.5 | +2.1 | 5,782,400 |
| 10/30 | 983.5 | 983.5 | 965.0 | 968.4 | -18.8 | -1.9 | 15,748,200 |
| 10/27 | 970.1 | 989.0 | 966.5 | 987.2 | +24.5 | +2.5 | 5,802,400 |
| 10/26 | 957.7 | 966.8 | 956.5 | 962.7 | -4.2 | -0.4 | 4,396,600 |
| 10/25 | 971.0 | 980.4 | 964.8 | 966.9 | +7.8 | +0.8 | 4,757,500 |
| 10/24 | 955.0 | 962.8 | 930.8 | 959.1 | +6.0 | +0.6 | 6,838,100 |
| 10/23 | 956.0 | 963.5 | 952.1 | 953.1 | -6.5 | -0.7 | 4,997,400 |
| 10/20 | 964.9 | 969.2 | 957.7 | 959.6 | -9.1 | -0.9 | 4,880,900 |
| 10/19 | 974.5 | 977.5 | 966.0 | 968.7 | -17.4 | -1.8 | 4,551,800 |
| 10/18 | 980.2 | 988.6 | 976.6 | 986.1 | +7.5 | +0.8 | 3,281,500 |
| 10/17 | 990.0 | 990.0 | 971.1 | 978.6 | +8.6 | +0.9 | 5,276,500 |
| 10/16 | 973.5 | 983.4 | 965.7 | 970.0 | -22.0 | -2.2 | 6,325,000 |
| 10/13 | 999.9 | 1,007.0 | 991.3 | 992.0 | -17.0 | -1.7 | 4,774,400 |
| 10/12 | 999.0 | 1,010.0 | 994.1 | 1,009.0 | +19.1 | +1.9 | 5,613,400 |
| 10/11 | 1,003.0 | 1,003.5 | 989.0 | 989.9 | -3.1 | -0.3 | 5,916,500 |
| 10/10 | 995.8 | 996.7 | 988.2 | 993.0 | +15.8 | +1.6 | 6,652,200 |
| 10/6 | 977.9 | 989.9 | 962.0 | 977.2 | +7.5 | +0.8 | 8,181,800 |
| 10/5 | 946.0 | 972.7 | 936.6 | 969.7 | +49.4 | +5.4 | 11,693,200 |
| 10/4 | 959.0 | 959.0 | 916.2 | 920.3 | -51.2 | -5.3 | 14,493,400 |
| 10/3 | 990.9 | 994.0 | 968.6 | 971.5 | -30.0 | -3.0 | 8,606,700 |
| 10/2 | 1,004.0 | 1,021.0 | 999.9 | 1,001.5 | +5.5 | +0.6 | 5,634,900 |
| 9/29 | 1,015.5 | 1,020.0 | 992.0 | 996.0 | -28.0 | -2.7 | 9,751,500 |
▶︎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