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
1,015
円
取引時間外
(23:42)
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 | 1,010.0 | 1,012.0 | -18.5 | -1.8 | 56,965,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 632.0 | 680.0 | 608.0 | 669.0 | +45.0 | +7.2 | 38,969,200 |
| 19/09 | 568.0 | 659.0 | 566.0 | 624.0 | +50.0 | +8.7 | 30,782,500 |
| 19/08 | 581.0 | 597.0 | 558.0 | 574.0 | -7.0 | -1.2 | 32,870,100 |
| 19/07 | 580.0 | 610.0 | 571.0 | 581.0 | +10.0 | +1.8 | 24,644,700 |
| 19/06 | 532.0 | 589.0 | 520.0 | 571.0 | +29.0 | +5.4 | 29,260,200 |
| 19/05 | 565.0 | 567.0 | 494.0 | 542.0 | -22.0 | -3.9 | 29,870,000 |
| 19/04 | 577.0 | 592.0 | 549.0 | 564.0 | 0 | 0.0 | 21,190,400 |
| 19/03 | 568.0 | 581.0 | 544.0 | 564.0 | -3.0 | -0.5 | 29,671,600 |
| 19/02 | 559.0 | 585.0 | 546.0 | 567.0 | +11.0 | +2.0 | 24,505,900 |
| 19/01 | 515.0 | 568.0 | 510.0 | 556.0 | +28.0 | +5.3 | 22,641,400 |
| 18/12 | 624.0 | 638.0 | 480.0 | 528.0 | -91.0 | -14.7 | 30,111,100 |
| 18/11 | 583.0 | 624.0 | 568.0 | 619.0 | +38.0 | +6.5 | 37,759,800 |
| 18/10 | 674.0 | 678.0 | 557.0 | 581.0 | -88.0 | -13.2 | 44,104,200 |
| 18/09 | 625.0 | 687.0 | 598.0 | 669.0 | +44.0 | +7.0 | 25,457,800 |
| 18/08 | 670.0 | 672.0 | 592.0 | 625.0 | -51.0 | -7.5 | 33,344,000 |
| 18/07 | 674.0 | 711.0 | 645.0 | 676.0 | -5.0 | -0.7 | 26,529,000 |
| 18/06 | 649.0 | 714.0 | 647.0 | 681.0 | +30.0 | +4.6 | 28,809,800 |
| 18/05 | 698.0 | 760.0 | 636.0 | 651.0 | -46.0 | -6.6 | 41,015,800 |
| 18/04 | 624.0 | 698.0 | 610.0 | 697.0 | +73.0 | +11.7 | 25,129,000 |
| 18/03 | 677.0 | 678.0 | 598.0 | 624.0 | -59.0 | -8.6 | 25,962,500 |
| 18/02 | 713.0 | 735.0 | 633.0 | 683.0 | -21.0 | -3.0 | 29,832,200 |
| 18/01 | 681.0 | 753.0 | 680.0 | 704.0 | +33.0 | +4.9 | 25,551,200 |
| 17/12 | 648.0 | 690.0 | 639.0 | 671.0 | +32.0 | +5.0 | 30,660,700 |
| 17/11 | 595.0 | 643.0 | 573.0 | 639.0 | +45.0 | +7.6 | 37,513,900 |
| 17/10 | 591.0 | 624.0 | 590.0 | 594.0 | -2.0 | -0.3 | 37,130,400 |
| 17/09 | 556.0 | 599.0 | 526.0 | 596.0 | +40.0 | +7.2 | 35,373,700 |
| 17/08 | 594.0 | 607.0 | 544.0 | 556.0 | -32.0 | -5.4 | 31,478,700 |
| 17/07 | 612.0 | 634.0 | 579.0 | 588.0 | -26.0 | -4.2 | 28,982,500 |
| 17/06 | 568.0 | 618.0 | 564.0 | 614.0 | +49.0 | +8.7 | 35,858,300 |
| 17/05 | 580.0 | 609.0 | 534.0 | 565.0 | -17.0 | -2.9 | 37,570,500 |
▶︎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
