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
1,010.9
円
(23:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,102.0 (24/07/05) | 854.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,102.0 (24/07/05) | 854.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,022.0 | 1,084.0 | 1,007.0 | 1,007.0 | -23.5 | -2.3 | 75,204,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 162.0 | 180.0 | 155.0 | 178.6 | +23.6 | +15.2 | 5,117,000 |
| 02/03 | 162.9 | 166.0 | 153.6 | 155.0 | -7.9 | -4.9 | 6,561,000 |
| 02/02 | 145.0 | 168.0 | 131.0 | 162.9 | +17.9 | +12.3 | 4,516,000 |
| 02/01 | 155.0 | 156.0 | 142.4 | 145.0 | -11.0 | -7.1 | 5,140,000 |
| 01/12 | 145.2 | 156.0 | 140.2 | 156.0 | +14.8 | +10.5 | 5,290,000 |
| 01/11 | 148.8 | 148.9 | 134.3 | 141.2 | -7.7 | -5.2 | 5,620,000 |
| 01/10 | 118.9 | 148.9 | 117.8 | 148.9 | +29.9 | +25.1 | 11,500,000 |
| 01/09 | 142.9 | 142.9 | 115.4 | 119.0 | -24.1 | -16.8 | 5,610,000 |
| 01/08 | 140.0 | 149.4 | 140.0 | 143.1 | +2.9 | +2.1 | 9,490,000 |
| 01/07 | 143.0 | 152.0 | 132.0 | 140.2 | -2.8 | -2.0 | 9,950,000 |
| 01/06 | 135.1 | 144.5 | 122.8 | 143.0 | +11.9 | +9.1 | 7,080,000 |
| 01/05 | 140.3 | 145.1 | 130.1 | 131.1 | -8.9 | -6.4 | 6,190,000 |
| 01/04 | 138.0 | 142.0 | 123.0 | 140.0 | +2.0 | +1.5 | 5,910,000 |
| 01/03 | 115.7 | 140.0 | 101.0 | 138.0 | +22.2 | +19.2 | 2,620,000 |
| 01/02 | 108.9 | 115.9 | 106.0 | 115.8 | +6.8 | +6.2 | 1,190,000 |
| 01/01 | 117.3 | 117.3 | 101.0 | 109.0 | -8.5 | -7.2 | 1,850,000 |
| 00/12 | 119.0 | 124.0 | 100.0 | 117.5 | -2.5 | -2.1 | 3,690,000 |
| 00/11 | 129.7 | 132.0 | 114.1 | 120.0 | -9.7 | -7.5 | 3,640,000 |
| 00/10 | 135.0 | 143.0 | 122.1 | 129.7 | -10.2 | -7.3 | 3,020,000 |
| 00/09 | 139.5 | 150.0 | 135.0 | 139.9 | +2.8 | +2.0 | 5,440,000 |
| 00/08 | 136.4 | 144.0 | 134.2 | 137.1 | +1.2 | +0.9 | 2,340,000 |
| 00/07 | 147.0 | 147.0 | 129.7 | 135.9 | -1.2 | -0.9 | 2,820,000 |
| 00/06 | 156.8 | 159.0 | 131.9 | 137.1 | -19.8 | -12.6 | 3,900,000 |
| 00/05 | 160.8 | 169.0 | 154.9 | 156.9 | -3.9 | -2.4 | 2,800,000 |
| 00/04 | 160.0 | 165.0 | 144.0 | 160.8 | -0.2 | -0.1 | 3,820,000 |
| 00/03 | 161.0 | 170.0 | 143.1 | 161.0 | -1.1 | -0.7 | 12,360,000 |
| 00/02 | 140.1 | 165.0 | 140.0 | 162.1 | +22.1 | +15.8 | 6,690,000 |
| 00/01 | 123.0 | 148.0 | 97.0 | 140.0 | +3.0 | +2.2 | 8,560,000 |
| 99/12 | 165.0 | 171.1 | 117.1 | 137.0 | ー | ー | 11,630,000 |
▶︎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
