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
1,013.2
円
(13:21)
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 | 1,013.0 | +1.0 | +0.1 | 19,899,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 455.0 | 510.0 | 450.0 | 467.0 | +13.0 | +2.9 | 25,020,100 |
| 11/6 | 439.0 | 458.0 | 437.0 | 454.0 | +14.0 | +3.2 | 17,100,900 |
| 10/30 | 470.0 | 474.0 | 437.0 | 440.0 | -35.0 | -7.4 | 12,616,600 |
| 10/23 | 468.0 | 477.0 | 464.0 | 475.0 | +10.0 | +2.2 | 7,533,100 |
| 10/16 | 484.0 | 486.0 | 462.0 | 465.0 | -17.0 | -3.5 | 9,429,200 |
| 10/9 | 481.0 | 500.0 | 479.0 | 482.0 | +5.0 | +1.1 | 10,560,100 |
| 10/2 | 510.0 | 514.0 | 472.0 | 477.0 | -34.0 | -6.7 | 12,789,700 |
| 9/25 | 520.0 | 528.0 | 509.0 | 511.0 | -9.0 | -1.7 | 7,917,400 |
| 9/18 | 545.0 | 549.0 | 515.0 | 520.0 | -24.0 | -4.4 | 9,165,000 |
| 9/11 | 506.0 | 544.0 | 502.0 | 544.0 | +39.0 | +7.7 | 10,630,000 |
| 9/4 | 502.0 | 510.0 | 494.0 | 505.0 | +7.0 | +1.4 | 9,956,500 |
| 8/28 | 498.0 | 512.0 | 494.0 | 498.0 | +3.0 | +0.6 | 8,948,600 |
| 8/21 | 508.0 | 512.0 | 495.0 | 495.0 | -14.0 | -2.8 | 9,287,500 |
| 8/14 | 484.0 | 522.0 | 483.0 | 509.0 | +36.0 | +7.6 | 11,795,600 |
| 8/7 | 451.0 | 481.0 | 451.0 | 473.0 | +28.0 | +6.3 | 10,361,800 |
| 7/31 | 470.0 | 475.0 | 445.0 | 445.0 | -33.0 | -6.9 | 10,454,800 |
| 7/22 | 493.0 | 496.0 | 478.0 | 478.0 | -16.0 | -3.2 | 5,674,000 |
| 7/17 | 486.0 | 513.0 | 482.0 | 494.0 | +17.0 | +3.6 | 10,305,200 |
| 7/10 | 502.0 | 512.0 | 477.0 | 477.0 | -25.0 | -5.0 | 9,821,200 |
| 7/3 | 506.0 | 515.0 | 495.0 | 502.0 | -17.0 | -3.3 | 8,392,800 |
| 6/26 | 525.0 | 527.0 | 505.0 | 519.0 | -12.0 | -2.3 | 7,652,300 |
| 6/19 | 513.0 | 536.0 | 499.0 | 531.0 | +12.0 | +2.3 | 12,280,000 |
| 6/12 | 558.0 | 582.0 | 500.0 | 519.0 | -24.0 | -4.4 | 15,443,200 |
| 6/5 | 529.0 | 546.0 | 519.0 | 543.0 | +17.0 | +3.2 | 10,766,800 |
| 5/29 | 526.0 | 545.0 | 509.0 | 526.0 | +7.0 | +1.4 | 14,506,400 |
| 5/22 | 498.0 | 525.0 | 490.0 | 519.0 | +28.0 | +5.7 | 8,455,400 |
| 5/15 | 510.0 | 515.0 | 485.0 | 491.0 | -13.0 | -2.6 | 8,783,400 |
| 5/8 | 491.0 | 504.0 | 484.0 | 504.0 | +1.0 | +0.2 | 4,505,000 |
| 5/1 | 495.0 | 530.0 | 492.0 | 503.0 | +13.0 | +2.7 | 6,220,200 |
| 4/24 | 501.0 | 510.0 | 483.0 | 490.0 | -11.0 | -2.2 | 7,289,900 |
▶︎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
