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
円
(19:28)
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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 596.0 | 597.0 | 503.0 | 515.0 | -74.0 | -12.6 | 43,796,199 |
| 07/03 | 594.0 | 597.0 | 521.0 | 589.0 | +5.0 | +0.9 | 46,574,499 |
| 07/02 | 608.0 | 646.0 | 552.0 | 584.0 | -17.0 | -2.8 | 35,163,898 |
| 07/01 | 584.0 | 644.0 | 569.0 | 601.0 | +27.0 | +4.7 | 26,544,500 |
| 06/12 | 581.0 | 615.0 | 556.0 | 574.0 | -6.0 | -1.0 | 32,484,000 |
| 06/11 | 571.0 | 596.0 | 504.0 | 580.0 | -10.0 | -1.7 | 32,528,000 |
| 06/10 | 570.0 | 640.0 | 534.0 | 590.0 | +21.0 | +3.7 | 52,865,999 |
| 06/09 | 525.0 | 574.0 | 505.0 | 569.0 | +39.0 | +7.4 | 30,954,000 |
| 06/08 | 545.0 | 578.0 | 510.0 | 530.0 | -6.0 | -1.1 | 31,923,000 |
| 06/07 | 580.0 | 604.0 | 443.0 | 536.0 | -33.0 | -5.8 | 55,243,999 |
| 06/06 | 606.0 | 615.0 | 531.0 | 569.0 | -36.0 | -6.0 | 36,229,999 |
| 06/05 | 611.0 | 690.0 | 551.0 | 605.0 | -5.0 | -0.8 | 47,395,999 |
| 06/04 | 552.0 | 629.0 | 549.0 | 610.0 | +59.0 | +10.7 | 29,419,000 |
| 06/03 | 521.0 | 575.0 | 494.0 | 551.0 | +22.0 | +4.2 | 25,888,000 |
| 06/02 | 567.0 | 579.0 | 510.0 | 529.0 | -42.0 | -7.4 | 26,185,000 |
| 06/01 | 550.0 | 667.0 | 512.0 | 571.0 | +32.0 | +5.9 | 53,477,999 |
| 05/12 | 563.0 | 594.0 | 512.0 | 539.0 | -19.0 | -3.4 | 35,596,999 |
| 05/11 | 549.0 | 565.0 | 506.0 | 558.0 | +19.0 | +3.5 | 30,087,000 |
| 05/10 | 462.0 | 557.0 | 442.0 | 539.0 | +68.0 | +14.4 | 57,828,999 |
| 05/09 | 445.0 | 483.0 | 381.0 | 471.0 | +26.0 | +5.8 | 51,557,999 |
| 05/08 | 441.0 | 468.0 | 422.0 | 445.0 | +5.0 | +1.1 | 23,636,000 |
| 05/07 | 436.0 | 447.0 | 407.0 | 440.0 | 0 | 0.0 | 23,979,000 |
| 05/06 | 428.0 | 461.0 | 421.0 | 440.0 | +13.0 | +3.0 | 22,834,000 |
| 05/05 | 389.0 | 433.0 | 383.0 | 427.0 | +43.0 | +11.2 | 27,266,000 |
| 05/04 | 418.0 | 418.0 | 366.0 | 384.0 | -33.0 | -7.9 | 28,129,000 |
| 05/03 | 425.0 | 470.0 | 411.0 | 417.0 | -9.0 | -2.1 | 34,215,999 |
| 05/02 | 403.0 | 440.0 | 394.0 | 426.0 | +23.0 | +5.7 | 16,081,000 |
| 05/01 | 404.0 | 414.0 | 382.0 | 403.0 | +3.0 | +0.8 | 15,012,000 |
| 04/12 | 389.0 | 403.0 | 361.0 | 400.0 | +11.0 | +2.8 | 13,593,000 |
| 04/11 | 380.0 | 432.0 | 373.0 | 389.0 | +10.0 | +2.6 | 13,392,000 |
▶︎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
