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
1,017.1
円
(10:25)
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 | 1,017.5 | -13.0 | -1.3 | 55,616,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 555.0 | 597.0 | 533.0 | 582.0 | +27.0 | +4.9 | 42,731,200 |
| 17/03 | 621.0 | 636.0 | 555.0 | 555.0 | -66.0 | -10.6 | 44,616,400 |
| 17/02 | 593.0 | 635.0 | 567.0 | 621.0 | +18.0 | +3.0 | 41,319,800 |
| 17/01 | 604.0 | 621.0 | 583.0 | 603.0 | -1.0 | -0.2 | 39,016,200 |
| 16/12 | 547.0 | 625.0 | 540.0 | 604.0 | +77.0 | +14.6 | 64,109,800 |
| 16/11 | 510.0 | 545.0 | 432.0 | 527.0 | +18.0 | +3.5 | 54,432,200 |
| 16/10 | 465.0 | 513.0 | 459.0 | 509.0 | +49.0 | +10.7 | 41,394,100 |
| 16/09 | 491.0 | 505.0 | 451.0 | 460.0 | -25.0 | -5.2 | 42,289,200 |
| 16/08 | 415.0 | 487.0 | 404.0 | 485.0 | +66.0 | +15.8 | 59,597,900 |
| 16/07 | 397.0 | 421.0 | 350.0 | 419.0 | +29.0 | +7.4 | 49,638,100 |
| 16/06 | 476.0 | 483.0 | 368.0 | 390.0 | -87.0 | -18.2 | 62,540,900 |
| 16/05 | 462.0 | 500.0 | 452.0 | 477.0 | -9.0 | -1.9 | 54,134,000 |
| 16/04 | 492.0 | 527.0 | 452.0 | 486.0 | -8.0 | -1.6 | 43,935,000 |
| 16/03 | 491.0 | 528.0 | 486.0 | 494.0 | +7.0 | +1.4 | 49,996,700 |
| 16/02 | 606.0 | 617.0 | 437.0 | 487.0 | -104.0 | -17.6 | 70,372,900 |
| 16/01 | 621.0 | 629.0 | 522.0 | 591.0 | -37.0 | -5.9 | 48,706,400 |
| 15/12 | 647.0 | 663.0 | 608.0 | 628.0 | -19.0 | -2.9 | 34,569,100 |
| 15/11 | 623.0 | 683.0 | 616.0 | 647.0 | +8.0 | +1.3 | 35,159,800 |
| 15/10 | 526.0 | 644.0 | 522.0 | 639.0 | +115.0 | +22.0 | 48,001,400 |
| 15/09 | 584.0 | 587.0 | 509.0 | 524.0 | -62.0 | -10.6 | 44,081,900 |
| 15/08 | 669.0 | 686.0 | 546.0 | 586.0 | -79.0 | -11.9 | 34,762,300 |
| 15/07 | 676.0 | 701.0 | 614.0 | 665.0 | -5.0 | -0.8 | 38,423,300 |
| 15/06 | 655.0 | 684.0 | 637.0 | 670.0 | +15.0 | +2.3 | 38,685,500 |
| 15/05 | 644.0 | 658.0 | 620.0 | 655.0 | +9.0 | +1.4 | 38,476,600 |
| 15/04 | 590.0 | 675.0 | 581.0 | 646.0 | +51.0 | +8.6 | 42,238,100 |
| 15/03 | 577.0 | 620.0 | 564.0 | 595.0 | +17.0 | +2.9 | 42,773,100 |
| 15/02 | 507.0 | 588.0 | 498.0 | 578.0 | +64.0 | +12.5 | 38,606,700 |
| 15/01 | 566.0 | 567.0 | 512.0 | 514.0 | -58.0 | -10.1 | 32,485,200 |
| 14/12 | 560.0 | 585.0 | 521.0 | 572.0 | +12.0 | +2.1 | 32,107,800 |
| 14/11 | 600.0 | 607.0 | 551.0 | 560.0 | -14.0 | -2.4 | 40,877,400 |
▶︎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
