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
1,012.8
円
(12:44)
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 | 1,012.5 | -18.0 | -1.8 | 56,344,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 575.0 | 575.0 | 498.0 | 574.0 | +1.0 | +0.2 | 38,232,600 |
| 14/09 | 552.0 | 589.0 | 547.0 | 573.0 | +18.0 | +3.2 | 31,038,000 |
| 14/08 | 580.0 | 600.0 | 540.0 | 555.0 | -31.0 | -5.3 | 30,934,100 |
| 14/07 | 587.0 | 637.0 | 562.0 | 586.0 | +4.0 | +0.7 | 41,071,600 |
| 14/06 | 555.0 | 584.0 | 535.0 | 582.0 | +33.0 | +6.0 | 40,144,300 |
| 14/05 | 506.0 | 560.0 | 489.0 | 549.0 | +46.0 | +9.2 | 46,968,500 |
| 14/04 | 508.0 | 534.0 | 467.0 | 503.0 | -3.0 | -0.6 | 35,159,400 |
| 14/03 | 511.0 | 547.0 | 457.0 | 506.0 | -13.0 | -2.5 | 43,328,700 |
| 14/02 | 545.0 | 576.0 | 500.0 | 519.0 | -24.0 | -4.4 | 39,687,400 |
| 14/01 | 642.0 | 644.0 | 539.0 | 543.0 | -102.0 | -15.8 | 49,913,200 |
| 13/12 | 610.0 | 654.0 | 578.0 | 645.0 | +33.0 | +5.4 | 56,410,500 |
| 13/11 | 554.0 | 613.0 | 532.0 | 612.0 | +58.0 | +10.5 | 52,791,100 |
| 13/10 | 516.0 | 562.0 | 481.0 | 554.0 | +35.0 | +6.7 | 41,746,700 |
| 13/09 | 449.0 | 537.0 | 449.0 | 519.0 | +73.0 | +16.4 | 40,817,000 |
| 13/08 | 502.0 | 529.0 | 440.0 | 446.0 | -58.0 | -11.5 | 40,933,200 |
| 13/07 | 478.0 | 534.0 | 469.0 | 504.0 | +34.0 | +7.2 | 68,079,300 |
| 13/06 | 477.0 | 483.0 | 403.0 | 470.0 | 0 | 0.0 | 77,403,500 |
| 13/05 | 547.0 | 640.0 | 470.0 | 470.0 | -79.0 | -14.4 | 129,967,700 |
| 13/04 | 510.0 | 585.0 | 449.0 | 549.0 | +52.0 | +10.5 | 88,404,900 |
| 13/03 | 427.0 | 510.0 | 424.5 | 497.0 | +68.5 | +16.0 | 44,827,198 |
| 13/02 | 418.0 | 437.0 | 393.5 | 428.5 | +13.0 | +3.1 | 37,095,898 |
| 13/01 | 384.0 | 416.5 | 375.0 | 415.5 | +46.5 | +12.6 | 44,256,199 |
| 12/12 | 361.0 | 370.0 | 341.0 | 369.0 | +10.0 | +2.8 | 34,936,300 |
| 12/11 | 347.5 | 368.5 | 338.5 | 359.0 | +15.0 | +4.4 | 29,579,199 |
| 12/10 | 329.0 | 357.0 | 325.0 | 344.0 | +15.0 | +4.6 | 31,202,000 |
| 12/09 | 337.0 | 353.0 | 328.0 | 329.0 | -7.5 | -2.2 | 27,288,300 |
| 12/08 | 312.0 | 363.0 | 311.0 | 336.5 | +21.5 | +6.8 | 33,811,898 |
| 12/07 | 332.0 | 341.5 | 296.9 | 315.0 | -15.0 | -4.6 | 25,335,599 |
| 12/06 | 292.3 | 331.0 | 280.0 | 330.0 | +36.0 | +12.2 | 34,958,601 |
| 12/05 | 335.5 | 338.0 | 281.8 | 294.0 | -39.0 | -11.7 | 44,388,601 |
▶︎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
