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
1,009.9
円
(17:05)
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 | 64,762,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 271.5 | 290.0 | 261.5 | 277.5 | +6.5 | +2.4 | 36,042,898 |
| 09/09 | 293.5 | 300.0 | 265.0 | 271.0 | -24.5 | -8.3 | 35,709,699 |
| 09/08 | 293.5 | 305.0 | 275.5 | 295.5 | +5.5 | +1.9 | 41,429,300 |
| 09/07 | 303.0 | 311.0 | 250.0 | 290.0 | -25.0 | -7.9 | 57,450,999 |
| 09/06 | 264.0 | 345.0 | 260.0 | 315.0 | +53.5 | +20.5 | 65,290,300 |
| 09/05 | 228.0 | 281.5 | 222.5 | 261.5 | +34.5 | +15.2 | 48,790,999 |
| 09/04 | 218.0 | 273.5 | 209.0 | 227.0 | +21.0 | +10.2 | 85,364,999 |
| 09/03 | 167.5 | 246.0 | 150.5 | 206.0 | +31.9 | +18.3 | 94,210,499 |
| 09/02 | 209.0 | 227.5 | 166.9 | 174.1 | -41.9 | -19.4 | 63,712,198 |
| 09/01 | 228.5 | 236.0 | 186.5 | 216.0 | -8.5 | -3.8 | 67,412,296 |
| 08/12 | 161.9 | 253.5 | 148.3 | 224.5 | +65.6 | +41.3 | 89,351,702 |
| 08/11 | 255.5 | 280.5 | 143.5 | 158.9 | -72.6 | -31.4 | 72,760,702 |
| 08/10 | 332.0 | 341.0 | 172.0 | 231.5 | -107.5 | -31.7 | 87,583,499 |
| 08/09 | 380.0 | 384.0 | 313.0 | 339.0 | -46.0 | -12.0 | 79,844,100 |
| 08/08 | 464.0 | 464.0 | 368.0 | 385.0 | -89.0 | -18.8 | 75,502,600 |
| 08/07 | 465.0 | 494.0 | 403.0 | 474.0 | +13.0 | +2.8 | 90,998,296 |
| 08/06 | 480.0 | 533.0 | 449.0 | 461.0 | -31.0 | -6.3 | 83,554,202 |
| 08/05 | 499.0 | 503.0 | 421.0 | 492.0 | -18.0 | -3.5 | 93,415,600 |
| 08/04 | 345.0 | 519.0 | 337.0 | 510.0 | +163.0 | +47.0 | 73,822,796 |
| 08/03 | 370.0 | 371.0 | 314.0 | 347.0 | -33.0 | -8.7 | 72,913,702 |
| 08/02 | 401.0 | 416.0 | 351.0 | 380.0 | -16.0 | -4.0 | 65,959,897 |
| 08/01 | 386.0 | 398.0 | 297.5 | 396.0 | +25.0 | +6.7 | 60,153,198 |
| 07/12 | 385.0 | 430.0 | 356.0 | 371.0 | -19.0 | -4.9 | 61,150,999 |
| 07/11 | 399.0 | 408.0 | 311.0 | 390.0 | -7.0 | -1.8 | 75,605,100 |
| 07/10 | 370.0 | 432.0 | 361.0 | 397.0 | +16.0 | +4.2 | 83,333,897 |
| 07/09 | 450.0 | 451.0 | 314.0 | 381.0 | -76.0 | -16.6 | 82,980,499 |
| 07/08 | 531.0 | 538.0 | 405.0 | 457.0 | -74.0 | -13.9 | 71,176,101 |
| 07/07 | 562.0 | 582.0 | 509.0 | 531.0 | -23.0 | -4.2 | 35,173,999 |
| 07/06 | 584.0 | 597.0 | 544.0 | 554.0 | -29.0 | -5.0 | 57,635,101 |
| 07/05 | 519.0 | 598.0 | 500.0 | 583.0 | +68.0 | +13.2 | 68,168,101 |
▶︎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
