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
1,011
円
(21:23)
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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 392.0 | 403.0 | 351.0 | 379.0 | -9.0 | -2.3 | 8,615,000 |
| 04/09 | 413.0 | 418.0 | 362.0 | 388.0 | -26.0 | -6.3 | 14,976,000 |
| 04/08 | 417.0 | 424.0 | 380.0 | 414.0 | -3.0 | -0.7 | 11,768,000 |
| 04/07 | 446.0 | 460.0 | 394.0 | 417.0 | -34.0 | -7.5 | 18,146,000 |
| 04/06 | 432.0 | 456.0 | 383.0 | 451.0 | +18.0 | +4.2 | 25,411,000 |
| 04/05 | 432.0 | 438.0 | 371.0 | 433.0 | -9.0 | -2.0 | 17,544,000 |
| 04/04 | 459.0 | 480.0 | 410.0 | 442.0 | -18.0 | -3.9 | 24,449,000 |
| 04/03 | 336.0 | 464.0 | 330.0 | 460.0 | +115.0 | +33.3 | 32,776,000 |
| 04/02 | 308.0 | 345.0 | 279.5 | 345.0 | +42.0 | +13.9 | 16,249,000 |
| 04/01 | 309.0 | 321.0 | 281.0 | 303.0 | +3.5 | +1.2 | 7,522,000 |
| 03/12 | 253.5 | 312.0 | 253.5 | 299.5 | +45.5 | +17.9 | 15,221,000 |
| 03/11 | 289.5 | 300.0 | 232.0 | 254.0 | -39.5 | -13.5 | 9,717,000 |
| 03/10 | 243.0 | 294.5 | 226.0 | 293.5 | +49.5 | +20.3 | 19,409,000 |
| 03/09 | 202.5 | 249.5 | 197.2 | 244.0 | +46.8 | +23.7 | 21,727,000 |
| 03/08 | 203.0 | 211.0 | 190.8 | 197.2 | -2.4 | -1.2 | 14,240,000 |
| 03/07 | 201.0 | 230.0 | 195.1 | 199.6 | -0.9 | -0.5 | 11,542,000 |
| 03/06 | 190.2 | 201.5 | 171.4 | 200.5 | +13.4 | +7.2 | 19,720,000 |
| 03/05 | 154.0 | 194.5 | 151.0 | 187.1 | +38.1 | +25.6 | 15,714,000 |
| 03/04 | 180.0 | 180.1 | 135.0 | 149.0 | -34.5 | -18.8 | 24,175,000 |
| 03/03 | 218.0 | 223.0 | 177.5 | 183.5 | -38.5 | -17.3 | 11,962,000 |
| 03/02 | 218.5 | 234.5 | 211.0 | 222.0 | +4.0 | +1.8 | 8,644,000 |
| 03/01 | 230.0 | 235.5 | 210.0 | 218.0 | -9.0 | -4.0 | 8,631,000 |
| 02/12 | 246.5 | 251.5 | 201.5 | 227.0 | -22.5 | -9.0 | 17,295,000 |
| 02/11 | 250.0 | 255.5 | 220.0 | 249.5 | -0.5 | -0.2 | 10,796,000 |
| 02/10 | 245.5 | 253.5 | 218.0 | 250.0 | +5.0 | +2.0 | 12,368,000 |
| 02/09 | 223.5 | 250.0 | 195.8 | 245.0 | +17.5 | +7.7 | 14,061,000 |
| 02/08 | 234.0 | 235.0 | 205.0 | 227.5 | -2.5 | -1.1 | 17,274,000 |
| 02/07 | 250.0 | 278.5 | 210.5 | 230.0 | -18.0 | -7.3 | 24,358,000 |
| 02/06 | 218.5 | 249.0 | 208.0 | 248.0 | +26.0 | +11.7 | 16,452,000 |
| 02/05 | 180.0 | 247.0 | 176.0 | 222.0 | +43.4 | +24.3 | 21,566,000 |
▶︎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
