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
1,012.4
円
(11:19)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,019.0 | 1,021.5 | 1,003.0 | 1,012.5 | +0.5 | +0.1 | 19,714,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 626.0 | 635.0 | 604.0 | 608.0 | -15.0 | -2.4 | 12,284,500 |
| 6/4 | 621.0 | 630.0 | 609.0 | 623.0 | +2.0 | +0.3 | 12,254,700 |
| 5/28 | 650.0 | 654.0 | 611.0 | 621.0 | -26.0 | -4.0 | 28,881,300 |
| 5/21 | 639.0 | 658.0 | 631.0 | 647.0 | +11.0 | +1.7 | 19,734,600 |
| 5/14 | 646.0 | 646.0 | 620.0 | 636.0 | -6.0 | -0.9 | 19,230,100 |
| 5/7 | 640.0 | 643.0 | 628.0 | 642.0 | +16.0 | +2.6 | 8,991,900 |
| 4/30 | 623.0 | 631.0 | 619.0 | 626.0 | +4.0 | +0.6 | 13,858,700 |
| 4/23 | 650.0 | 650.0 | 612.0 | 622.0 | -20.0 | -3.1 | 18,098,800 |
| 4/16 | 636.0 | 642.0 | 620.0 | 642.0 | +6.0 | +0.9 | 13,906,900 |
| 4/9 | 638.0 | 653.0 | 620.0 | 636.0 | -3.0 | -0.5 | 30,312,700 |
| 4/2 | 691.0 | 691.0 | 637.0 | 639.0 | -45.0 | -6.6 | 50,814,200 |
| 3/26 | 692.0 | 699.0 | 658.0 | 684.0 | -8.0 | -1.2 | 29,326,000 |
| 3/19 | 661.0 | 698.0 | 660.0 | 692.0 | +33.0 | +5.0 | 33,296,100 |
| 3/12 | 610.0 | 667.0 | 609.0 | 659.0 | +61.0 | +10.2 | 31,094,300 |
| 3/5 | 573.0 | 599.0 | 573.0 | 598.0 | +27.0 | +4.7 | 17,731,500 |
| 2/26 | 583.0 | 590.0 | 571.0 | 571.0 | -2.0 | -0.4 | 15,915,100 |
| 2/19 | 581.0 | 599.0 | 569.0 | 573.0 | +1.0 | +0.2 | 20,566,300 |
| 2/12 | 566.0 | 579.0 | 557.0 | 572.0 | +9.0 | +1.6 | 16,691,700 |
| 2/5 | 512.0 | 564.0 | 512.0 | 563.0 | +51.0 | +10.0 | 18,743,400 |
| 1/29 | 518.0 | 531.0 | 512.0 | 512.0 | -3.0 | -0.6 | 26,206,900 |
| 1/22 | 520.0 | 520.0 | 510.0 | 515.0 | -7.0 | -1.3 | 15,249,600 |
| 1/15 | 516.0 | 536.0 | 513.0 | 522.0 | +9.0 | +1.8 | 15,492,000 |
| 1/8 | 499.0 | 516.0 | 485.0 | 513.0 | +18.0 | +3.6 | 15,960,100 |
| 12/30 | 490.0 | 505.0 | 487.0 | 495.0 | +8.0 | +1.6 | 7,348,800 |
| 12/25 | 490.0 | 492.0 | 472.0 | 487.0 | 0 | 0.0 | 12,347,200 |
| 12/18 | 475.0 | 491.0 | 475.0 | 487.0 | +12.0 | +2.5 | 12,170,700 |
| 12/11 | 490.0 | 490.0 | 466.0 | 475.0 | -12.0 | -2.5 | 15,663,200 |
| 12/4 | 496.0 | 496.0 | 476.0 | 487.0 | -10.0 | -2.0 | 24,055,600 |
| 11/27 | 486.0 | 501.0 | 484.0 | 497.0 | +19.0 | +4.0 | 15,083,900 |
| 11/20 | 475.0 | 486.0 | 470.0 | 478.0 | +11.0 | +2.4 | 18,238,600 |
▶︎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
