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
1,013
円
(19:50)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,019.0 | 1,021.5 | 1,003.0 | 1,014.5 | +2.5 | +0.3 | 21,156,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,015.0 | 1,034.0 | 1,010.0 | 1,012.0 | -8.5 | -0.8 | 16,224,100 |
| 11/15 | 1,061.0 | 1,069.5 | 1,020.5 | 1,020.5 | -42.0 | -4.0 | 19,412,100 |
| 11/8 | 1,021.5 | 1,084.0 | 1,013.0 | 1,062.5 | +45.0 | +4.4 | 16,123,800 |
| 11/1 | 998.0 | 1,031.5 | 994.1 | 1,017.5 | +18.6 | +1.9 | 26,404,000 |
| 10/25 | 1,013.5 | 1,015.0 | 992.7 | 998.9 | -14.6 | -1.4 | 17,230,700 |
| 10/18 | 1,014.5 | 1,021.0 | 1,004.0 | 1,013.5 | +7.0 | +0.7 | 11,509,200 |
| 10/11 | 1,032.0 | 1,032.5 | 1,006.0 | 1,006.5 | -14.0 | -1.4 | 17,277,300 |
| 10/4 | 1,000.0 | 1,029.5 | 999.8 | 1,020.5 | -1.0 | -0.1 | 16,996,200 |
| 9/27 | 1,044.5 | 1,044.5 | 1,010.0 | 1,021.5 | -11.5 | -1.1 | 18,451,900 |
| 9/20 | 1,025.5 | 1,045.0 | 1,005.5 | 1,033.0 | +10.0 | +1.0 | 12,167,800 |
| 9/13 | 1,011.5 | 1,059.0 | 1,010.0 | 1,023.0 | -19.0 | -1.8 | 15,044,000 |
| 9/6 | 1,054.5 | 1,084.0 | 1,034.0 | 1,042.0 | -6.5 | -0.6 | 13,704,700 |
| 8/30 | 1,055.5 | 1,059.0 | 1,039.5 | 1,048.5 | -11.5 | -1.1 | 10,685,400 |
| 8/23 | 1,055.0 | 1,060.0 | 1,036.0 | 1,060.0 | +3.0 | +0.3 | 9,559,100 |
| 8/16 | 1,010.0 | 1,072.5 | 998.0 | 1,057.0 | +60.3 | +6.1 | 13,677,700 |
| 8/9 | 959.9 | 1,024.5 | 854.0 | 996.7 | -4.3 | -0.4 | 38,762,100 |
| 8/2 | 1,057.5 | 1,093.0 | 1,000.5 | 1,001.0 | -42.0 | -4.0 | 17,310,000 |
| 7/26 | 1,088.0 | 1,088.0 | 1,031.0 | 1,043.0 | -40.5 | -3.7 | 11,937,300 |
| 7/19 | 1,077.5 | 1,101.5 | 1,072.5 | 1,083.5 | +6.5 | +0.6 | 8,444,300 |
| 7/12 | 1,085.0 | 1,086.0 | 1,065.0 | 1,077.0 | -12.5 | -1.2 | 11,997,700 |
| 7/5 | 1,070.0 | 1,102.0 | 1,062.0 | 1,089.5 | +27.5 | +2.6 | 14,171,900 |
| 6/28 | 1,027.0 | 1,072.5 | 1,011.0 | 1,062.0 | +43.5 | +4.3 | 18,288,600 |
| 6/21 | 1,026.0 | 1,038.5 | 1,014.0 | 1,018.5 | -10.5 | -1.0 | 13,815,000 |
| 6/14 | 1,027.0 | 1,049.5 | 1,017.0 | 1,029.0 | +5.5 | +0.5 | 11,260,000 |
| 6/7 | 1,045.0 | 1,054.0 | 1,021.0 | 1,023.5 | -17.0 | -1.6 | 14,583,200 |
| 5/31 | 1,020.0 | 1,040.5 | 1,005.0 | 1,040.5 | +25.0 | +2.5 | 16,394,000 |
| 5/24 | 1,029.0 | 1,059.5 | 1,003.5 | 1,015.5 | -12.5 | -1.2 | 13,790,700 |
| 5/17 | 1,031.0 | 1,035.0 | 1,010.5 | 1,028.0 | -4.5 | -0.4 | 14,472,200 |
| 5/10 | 1,030.5 | 1,035.5 | 1,013.0 | 1,032.5 | +4.5 | +0.4 | 9,193,300 |
| 5/2 | 1,020.0 | 1,033.5 | 1,017.5 | 1,028.0 | +16.5 | +1.6 | 8,038,700 |
▶︎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
