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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 645.0 | 646.0 | 623.0 | 634.0 | -9.0 | -1.4 | 17,493,800 |
| 7/29 | 636.0 | 650.0 | 635.0 | 643.0 | +6.0 | +0.9 | 18,611,700 |
| 7/22 | 621.0 | 638.0 | 618.0 | 637.0 | +18.0 | +2.9 | 13,809,900 |
| 7/15 | 623.0 | 631.0 | 616.0 | 619.0 | +3.0 | +0.5 | 19,149,900 |
| 7/8 | 623.0 | 628.0 | 610.0 | 616.0 | -2.0 | -0.3 | 20,193,100 |
| 7/1 | 636.0 | 638.0 | 616.0 | 618.0 | -9.0 | -1.4 | 25,642,000 |
| 6/24 | 623.0 | 634.0 | 614.0 | 627.0 | +3.0 | +0.5 | 18,263,700 |
| 6/17 | 623.0 | 631.0 | 616.0 | 624.0 | -4.0 | -0.6 | 20,675,700 |
| 6/10 | 624.0 | 638.0 | 621.0 | 628.0 | +5.0 | +0.8 | 16,912,900 |
| 6/3 | 628.0 | 631.0 | 611.0 | 623.0 | -3.0 | -0.5 | 26,770,100 |
| 5/27 | 616.0 | 634.0 | 611.0 | 626.0 | +16.0 | +2.6 | 18,435,200 |
| 5/20 | 586.0 | 622.0 | 572.0 | 610.0 | +31.0 | +5.4 | 31,553,900 |
| 5/13 | 594.0 | 594.0 | 571.0 | 579.0 | -11.0 | -1.9 | 15,198,500 |
| 5/6 | 580.0 | 591.0 | 578.0 | 590.0 | +5.0 | +0.9 | 6,570,300 |
| 4/28 | 571.0 | 585.0 | 567.0 | 585.0 | +4.0 | +0.7 | 10,990,200 |
| 4/22 | 579.0 | 589.0 | 575.0 | 581.0 | +1.0 | +0.2 | 10,392,500 |
| 4/15 | 567.0 | 581.0 | 566.0 | 580.0 | +17.0 | +3.0 | 12,819,500 |
| 4/8 | 580.0 | 583.0 | 558.0 | 563.0 | -16.0 | -2.8 | 16,881,900 |
| 4/1 | 595.0 | 596.0 | 563.0 | 579.0 | -12.0 | -2.0 | 21,195,200 |
| 3/25 | 577.0 | 595.0 | 575.0 | 591.0 | +22.0 | +3.9 | 18,641,300 |
| 3/18 | 545.0 | 572.0 | 544.0 | 569.0 | +25.0 | +4.6 | 28,024,900 |
| 3/11 | 563.0 | 564.0 | 521.0 | 544.0 | -29.0 | -5.1 | 31,476,600 |
| 3/4 | 590.0 | 604.0 | 573.0 | 573.0 | -15.0 | -2.6 | 21,171,800 |
| 2/25 | 608.0 | 616.0 | 588.0 | 588.0 | -22.0 | -3.6 | 12,902,400 |
| 2/18 | 612.0 | 612.0 | 597.0 | 610.0 | -12.0 | -1.9 | 15,701,500 |
| 2/10 | 610.0 | 625.0 | 609.0 | 622.0 | +13.0 | +2.1 | 12,143,200 |
| 2/4 | 589.0 | 611.0 | 582.0 | 609.0 | +17.0 | +2.9 | 13,816,200 |
| 1/28 | 589.0 | 602.0 | 583.0 | 592.0 | -5.0 | -0.8 | 15,853,400 |
| 1/21 | 625.0 | 630.0 | 590.0 | 597.0 | -21.0 | -3.4 | 15,089,000 |
| 1/14 | 598.0 | 627.0 | 593.0 | 618.0 | +25.0 | +4.2 | 18,701,700 |
▶︎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
