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
1,013.5
円
(23:56)
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,058.5 | 1,058.5 | 992.0 | 996.0 | -55.0 | -5.2 | 32,352,800 |
| 9/22 | 1,051.5 | 1,088.0 | 1,037.5 | 1,051.0 | +4.0 | +0.4 | 30,057,600 |
| 9/15 | 1,012.0 | 1,065.0 | 1,003.0 | 1,047.0 | +45.0 | +4.5 | 41,109,200 |
| 9/8 | 974.1 | 1,011.0 | 963.7 | 1,002.0 | +41.2 | +4.3 | 35,168,800 |
| 9/1 | 918.1 | 963.7 | 917.8 | 960.8 | +50.9 | +5.6 | 35,503,600 |
| 8/25 | 894.0 | 915.8 | 892.5 | 909.9 | +20.1 | +2.3 | 23,646,800 |
| 8/18 | 920.0 | 922.5 | 865.0 | 889.8 | -38.8 | -4.2 | 48,387,700 |
| 8/10 | 919.9 | 929.9 | 905.4 | 928.6 | +2.5 | +0.3 | 24,004,000 |
| 8/4 | 930.2 | 947.4 | 913.2 | 926.1 | +12.5 | +1.4 | 38,317,700 |
| 7/28 | 888.0 | 917.6 | 885.3 | 913.6 | +31.1 | +3.5 | 31,503,400 |
| 7/21 | 868.0 | 887.5 | 867.1 | 882.5 | +16.0 | +1.9 | 19,852,900 |
| 7/14 | 870.0 | 873.6 | 848.0 | 866.5 | +2.0 | +0.2 | 23,768,100 |
| 7/7 | 858.6 | 881.6 | 855.1 | 864.5 | +10.0 | +1.2 | 31,732,300 |
| 6/30 | 846.0 | 863.9 | 830.2 | 854.5 | +9.6 | +1.1 | 36,094,100 |
| 6/23 | 811.0 | 865.5 | 804.8 | 844.9 | +40.2 | +5.0 | 47,385,100 |
| 6/16 | 773.0 | 812.3 | 767.3 | 804.7 | +34.5 | +4.5 | 38,912,500 |
| 6/9 | 772.3 | 781.6 | 763.3 | 770.2 | +5.2 | +0.7 | 30,921,200 |
| 6/2 | 766.0 | 771.0 | 753.0 | 765.0 | +4.0 | +0.5 | 47,420,100 |
| 5/26 | 765.0 | 775.0 | 758.0 | 761.0 | -6.0 | -0.8 | 26,505,000 |
| 5/19 | 721.0 | 772.0 | 719.0 | 767.0 | +52.0 | +7.3 | 44,082,400 |
| 5/12 | 704.0 | 718.0 | 702.0 | 715.0 | +12.0 | +1.7 | 26,849,200 |
| 5/2 | 709.0 | 711.0 | 701.0 | 703.0 | -1.0 | -0.1 | 8,398,400 |
| 4/28 | 699.0 | 704.0 | 691.0 | 704.0 | +5.0 | +0.7 | 21,689,800 |
| 4/21 | 690.0 | 704.0 | 686.0 | 699.0 | +11.0 | +1.6 | 23,146,200 |
| 4/14 | 687.0 | 690.0 | 677.0 | 688.0 | +4.0 | +0.6 | 20,467,900 |
| 4/7 | 689.0 | 692.0 | 675.0 | 684.0 | 0 | 0.0 | 28,399,800 |
| 3/31 | 688.0 | 692.0 | 673.0 | 684.0 | +3.0 | +0.4 | 26,245,900 |
| 3/24 | 690.0 | 692.0 | 676.0 | 681.0 | -7.0 | -1.0 | 25,757,900 |
| 3/17 | 716.0 | 721.0 | 682.0 | 688.0 | -42.0 | -5.8 | 45,712,100 |
| 3/10 | 721.0 | 747.0 | 719.0 | 730.0 | +12.0 | +1.7 | 24,200,700 |
▶︎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
