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
1,012.6
円
(22:02)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,022.5 | 1,030.5 | 1,002.0 | 1,011.5 | +4.5 | +0.5 | 15,017,200 |
| 4/19 | 1,049.0 | 1,055.5 | 995.1 | 1,007.0 | -53.0 | -5.0 | 17,026,900 |
| 4/12 | 1,042.0 | 1,066.0 | 1,037.5 | 1,060.0 | +26.0 | +2.5 | 13,235,300 |
| 4/5 | 1,060.5 | 1,065.0 | 1,019.0 | 1,034.0 | -36.0 | -3.4 | 16,768,300 |
| 3/29 | 1,089.0 | 1,095.5 | 1,052.0 | 1,070.0 | -18.5 | -1.7 | 17,844,500 |
| 3/22 | 1,029.0 | 1,092.0 | 1,023.5 | 1,088.5 | +68.0 | +6.7 | 17,640,100 |
| 3/15 | 1,056.0 | 1,056.0 | 998.0 | 1,020.5 | -40.5 | -3.8 | 25,280,900 |
| 3/8 | 1,056.0 | 1,072.5 | 1,032.0 | 1,061.0 | +8.0 | +0.8 | 20,149,300 |
| 3/1 | 1,040.0 | 1,053.0 | 1,025.0 | 1,053.0 | +17.5 | +1.7 | 21,091,100 |
| 2/22 | 1,024.0 | 1,057.0 | 1,024.0 | 1,035.5 | +13.0 | +1.3 | 12,687,200 |
| 2/16 | 1,030.0 | 1,046.0 | 1,011.5 | 1,022.5 | -20.0 | -1.9 | 18,251,000 |
| 2/9 | 1,048.0 | 1,062.0 | 1,035.0 | 1,042.5 | -2.5 | -0.2 | 17,009,700 |
| 2/2 | 1,022.5 | 1,054.0 | 1,021.5 | 1,045.0 | +27.5 | +2.7 | 16,230,000 |
| 1/26 | 1,005.0 | 1,042.0 | 1,005.0 | 1,017.5 | +17.5 | +1.8 | 19,554,700 |
| 1/19 | 985.4 | 1,009.5 | 985.1 | 1,000.0 | +12.1 | +1.2 | 21,712,300 |
| 1/12 | 995.0 | 1,003.0 | 976.8 | 987.9 | +3.0 | +0.3 | 21,138,600 |
| 1/5 | 950.1 | 986.9 | 939.0 | 984.9 | +38.1 | +4.0 | 10,326,300 |
| 12/29 | 943.7 | 954.6 | 931.3 | 946.8 | +11.8 | +1.3 | 14,744,700 |
| 12/22 | 938.0 | 945.6 | 920.7 | 935.0 | -7.1 | -0.8 | 20,000,200 |
| 12/15 | 975.0 | 978.6 | 934.5 | 942.1 | -25.2 | -2.6 | 27,945,400 |
| 12/8 | 969.9 | 989.0 | 963.1 | 967.3 | -5.2 | -0.5 | 20,268,900 |
| 12/1 | 973.5 | 984.0 | 957.0 | 972.5 | +4.2 | +0.4 | 26,359,000 |
| 11/24 | 955.0 | 972.1 | 947.0 | 968.3 | +14.9 | +1.6 | 18,318,600 |
| 11/17 | 950.5 | 967.0 | 933.0 | 953.4 | -38.5 | -3.9 | 43,588,300 |
| 11/10 | 1,007.5 | 1,007.5 | 955.2 | 991.9 | -1.3 | -0.1 | 24,966,700 |
| 11/2 | 983.5 | 1,014.5 | 965.0 | 993.2 | +6.0 | +0.6 | 33,003,300 |
| 10/27 | 956.0 | 989.0 | 930.8 | 987.2 | +27.6 | +2.9 | 26,792,000 |
| 10/20 | 973.5 | 990.0 | 957.7 | 959.6 | -32.4 | -3.3 | 24,315,700 |
| 10/13 | 995.8 | 1,010.0 | 988.2 | 992.0 | +14.8 | +1.5 | 22,956,500 |
| 10/6 | 1,004.0 | 1,021.0 | 916.2 | 977.2 | -18.8 | -1.9 | 48,610,000 |
▶︎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
