三菱ＨＣキャピタル(8593)の株価時系列情報
三菱ＨＣキャピタル(8593)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/09/18 | 1,405 | 1,406 | 1,385 | 1,385 | 4,732,900 |
| 2026/09/17 | 1,389 | 1,405 | 1,389 | 1,405 | 3,476,200 |
| 2026/09/16 | 1,387 | 1,397 | 1,385 | 1,389 | 2,314,900 |
| 2026/09/15 | 1,403 | 1,403 | 1,379 | 1,384 | 3,433,000 |
| 2026/09/14 | 1,393 | 1,405 | 1,387 | 1,399 | 2,799,100 |
| 2026/09/11 | 1,370 | 1,389 | 1,367 | 1,382 | 3,877,700 |
| 2026/09/10 | 1,380 | 1,389 | 1,372 | 1,381 | 3,416,900 |
| 2026/09/09 | 1,385 | 1,394 | 1,377 | 1,380 | 4,517,100 |
| 2026/09/08 | 1,390 | 1,398 | 1,382 | 1,391 | 3,060,000 |
| 2026/09/07 | 1,395 | 1,400 | 1,385 | 1,391 | 3,611,100 |
| 2026/09/04 | 1,417 | 1,419 | 1,394 | 1,394 | 4,684,300 |
| 2026/09/03 | 1,410 | 1,425 | 1,410 | 1,416 | 3,572,400 |
| 2026/09/02 | 1,403 | 1,417 | 1,396 | 1,409 | 4,396,400 |
| 2026/09/01 | 1,395 | 1,417 | 1,394 | 1,415 | 3,548,000 |
| 2026/08/31 | 1,400 | 1,401 | 1,385 | 1,394 | 6,503,000 |
| 2026/08/28 | 1,395 | 1,405 | 1,390 | 1,403 | 3,038,300 |
| 2026/08/27 | 1,405 | 1,410 | 1,393 | 1,393 | 2,742,400 |
| 2026/08/26 | 1,404 | 1,410 | 1,401 | 1,408 | 2,788,300 |
| 2026/08/25 | 1,401 | 1,407 | 1,391 | 1,394 | 2,693,600 |
| 2026/08/24 | 1,395 | 1,396 | 1,383 | 1,393 | 2,824,200 |
| 2026/08/21 | 1,388 | 1,398 | 1,383 | 1,395 | 3,248,400 |
| 2026/08/20 | 1,375 | 1,389 | 1,368 | 1,389 | 4,145,500 |
| 2026/08/19 | 1,382 | 1,383 | 1,365 | 1,373 | 4,558,800 |
| 2026/08/18 | 1,381 | 1,386 | 1,373 | 1,382 | 3,602,100 |
| 2026/08/17 | 1,401 | 1,403 | 1,384 | 1,386 | 3,934,000 |
| 2026/08/14 | 1,410 | 1,415 | 1,401 | 1,401 | 4,253,700 |
| 2026/08/13 | 1,415 | 1,419 | 1,401 | 1,419 | 3,539,000 |
| 2026/08/12 | 1,396 | 1,410 | 1,393 | 1,410 | 4,646,300 |
| 2026/08/10 | 1,370 | 1,397 | 1,354 | 1,385 | 11,075,800 |
| 2026/08/07 | 1,430 | 1,453 | 1,425 | 1,447 | 4,223,800 |
| 2026/08/06 | 1,410 | 1,430 | 1,404 | 1,428 | 3,802,100 |
| 2026/08/05 | 1,415 | 1,422 | 1,405 | 1,417 | 4,072,700 |
| 2026/08/04 | 1,435 | 1,436 | 1,407 | 1,410 | 4,216,500 |
| 2026/08/03 | 1,451 | 1,453 | 1,404 | 1,431 | 6,409,500 |
| 2026/07/31 | 1,464 | 1,487 | 1,459 | 1,473 | 6,968,600 |
| 2026/07/30 | 1,507 | 1,512 | 1,477 | 1,491 | 4,587,300 |
| 2026/07/29 | 1,490 | 1,518 | 1,484 | 1,518 | 7,645,500 |
| 2026/07/28 | 1,470 | 1,471 | 1,453 | 1,467 | 3,562,100 |
| 2026/07/27 | 1,444 | 1,470 | 1,444 | 1,470 | 4,148,000 |
| 2026/07/24 | 1,428 | 1,441 | 1,424 | 1,439 | 3,189,500 |
| 2026/07/23 | 1,435 | 1,441 | 1,433 | 1,440 | 3,086,100 |
| 2026/07/22 | 1,440 | 1,442 | 1,426 | 1,437 | 4,159,900 |
| 2026/07/21 | 1,408 | 1,444 | 1,400 | 1,440 | 4,888,900 |
| 2026/07/17 | 1,413 | 1,416 | 1,380 | 1,390 | 5,151,200 |
| 2026/07/16 | 1,414 | 1,421 | 1,407 | 1,412 | 3,150,000 |
| 2026/07/15 | 1,415 | 1,419 | 1,407 | 1,414 | 3,392,200 |
| 2026/07/14 | 1,394 | 1,401 | 1,386 | 1,399 | 4,764,000 |
| 2026/07/13 | 1,375 | 1,382 | 1,370 | 1,378 | 3,054,700 |
| 2026/07/10 | 1,375 | 1,379 | 1,361 | 1,365 | 3,446,600 |
| 2026/07/09 | 1,370 | 1,378 | 1,363 | 1,372 | 3,725,600 |
| 2026/07/08 | 1,383 | 1,393 | 1,379 | 1,385 | 4,145,400 |
| 2026/07/07 | 1,383 | 1,389 | 1,379 | 1,382 | 3,736,000 |
| 2026/07/06 | 1,355 | 1,373 | 1,345 | 1,372 | 3,748,100 |
| 2026/07/03 | 1,350 | 1,362 | 1,346 | 1,351 | 4,308,600 |
| 2026/07/02 | 1,320 | 1,333 | 1,319 | 1,330 | 4,069,700 |
| 2026/07/01 | 1,317 | 1,318 | 1,302 | 1,308 | 3,984,700 |
| 2026/06/30 | 1,325 | 1,331 | 1,314 | 1,314 | 3,560,600 |
| 2026/06/29 | 1,321 | 1,325 | 1,310 | 1,320 | 4,385,300 |
| 2026/06/26 | 1,309 | 1,311 | 1,301 | 1,309 | 3,474,800 |
| 2026/06/25 | 1,305 | 1,306 | 1,293 | 1,303 | 3,068,800 |
| 2026/06/24 | 1,293 | 1,302 | 1,290 | 1,295 | 3,805,300 |
| 2026/06/23 | 1,302 | 1,306 | 1,289 | 1,289 | 6,159,800 |
| 2026/06/22 | 1,301 | 1,312 | 1,289 | 1,308 | 3,865,000 |
| 2026/06/19 | 1,305 | 1,317 | 1,301 | 1,312 | 4,213,100 |
| 2026/06/18 | 1,324 | 1,324 | 1,305 | 1,317 | 5,279,700 |
| 2026/06/17 | 1,330 | 1,338 | 1,319 | 1,325 | 3,327,500 |
| 2026/06/16 | 1,333 | 1,333 | 1,310 | 1,315 | 4,749,600 |
| 2026/06/15 | 1,330 | 1,348 | 1,327 | 1,335 | 4,458,000 |
| 2026/06/12 | 1,318 | 1,324 | 1,307 | 1,319 | 5,116,300 |
| 2026/06/11 | 1,326 | 1,327 | 1,303 | 1,316 | 5,220,600 |
| 2026/06/10 | 1,321 | 1,335 | 1,314 | 1,326 | 5,799,200 |
| 2026/06/09 | 1,303 | 1,317 | 1,302 | 1,305 | 6,215,900 |
| 2026/06/08 | 1,273 | 1,299 | 1,267 | 1,299 | 7,062,800 |
| 2026/06/05 | 1,274 | 1,290 | 1,272 | 1,273 | 5,135,100 |
| 2026/06/04 | 1,267 | 1,272 | 1,254 | 1,259 | 5,191,100 |
| 2026/06/03 | 1,266 | 1,271 | 1,249 | 1,265 | 5,407,100 |
| 2026/06/02 | 1,251 | 1,270 | 1,240 | 1,265 | 7,450,800 |
| 2026/06/01 | 1,303 | 1,304 | 1,264 | 1,270 | 8,726,200 |
| 2026/05/29 | 1,309 | 1,328 | 1,302 | 1,302 | 9,865,400 |
| 2026/05/28 | 1,313 | 1,315 | 1,301 | 1,309 | 4,673,600 |
| 2026/05/27 | 1,339 | 1,341 | 1,308 | 1,310 | 6,031,000 |
| 2026/05/26 | 1,317 | 1,340 | 1,312 | 1,335 | 5,158,300 |
| 2026/05/25 | 1,319 | 1,329 | 1,306 | 1,316 | 6,336,100 |
| 2026/05/22 | 1,330 | 1,331 | 1,311 | 1,315 | 6,875,400 |
| 2026/05/21 | 1,350 | 1,364 | 1,333 | 1,333 | 5,670,200 |
| 2026/05/20 | 1,355 | 1,355 | 1,333 | 1,341 | 6,771,200 |
| 2026/05/19 | 1,349 | 1,358 | 1,337 | 1,344 | 7,851,100 |
| 2026/05/18 | 1,379 | 1,384 | 1,322 | 1,337 | 16,020,200 |
| 2026/05/15 | 1,432 | 1,437 | 1,411 | 1,426 | 4,716,600 |
| 2026/05/14 | 1,435 | 1,435 | 1,418 | 1,434 | 3,255,300 |
| 2026/05/13 | 1,440 | 1,447 | 1,431 | 1,436 | 3,582,500 |
| 2026/05/12 | 1,430 | 1,445 | 1,424 | 1,440 | 3,990,700 |
| 2026/05/11 | 1,403 | 1,415 | 1,401 | 1,415 | 2,973,000 |
| 2026/05/08 | 1,405 | 1,412 | 1,398 | 1,403 | 3,753,900 |
| 2026/05/07 | 1,414 | 1,420 | 1,393 | 1,413 | 5,815,300 |
| 2026/05/01 | 1,407 | 1,411 | 1,400 | 1,406 | 3,110,200 |
| 2026/04/30 | 1,434 | 1,435 | 1,412 | 1,424 | 3,725,000 |
| 2026/04/28 | 1,435 | 1,443 | 1,422 | 1,443 | 3,212,200 |
| 2026/04/27 | 1,405 | 1,421 | 1,398 | 1,416 | 3,319,400 |
| 2026/04/24 | 1,416 | 1,419 | 1,401 | 1,414 | 2,614,200 |
| 2026/04/23 | 1,405 | 1,415 | 1,399 | 1,408 | 3,759,500 |
| 2026/04/22 | 1,436 | 1,438 | 1,411 | 1,412 | 2,728,700 |
| 2026/04/21 | 1,460 | 1,461 | 1,432 | 1,432 | 3,886,000 |
| 2026/04/20 | 1,462 | 1,475 | 1,446 | 1,450 | 3,404,200 |
| 2026/04/17 | 1,474 | 1,474 | 1,460 | 1,460 | 2,123,000 |
| 2026/04/16 | 1,474 | 1,478 | 1,466 | 1,474 | 3,934,300 |
| 2026/04/15 | 1,468 | 1,474 | 1,462 | 1,466 | 3,088,100 |
| 2026/04/14 | 1,477 | 1,477 | 1,460 | 1,468 | 2,722,900 |
| 2026/04/13 | 1,468 | 1,481 | 1,456 | 1,460 | 2,247,400 |
| 2026/04/10 | 1,481 | 1,489 | 1,467 | 1,470 | 3,247,800 |
| 2026/04/09 | 1,508 | 1,517 | 1,480 | 1,481 | 5,070,800 |
| 2026/04/08 | 1,510 | 1,517 | 1,499 | 1,517 | 5,210,900 |
| 2026/04/07 | 1,481 | 1,500 | 1,475 | 1,483 | 2,902,200 |
| 2026/04/06 | 1,475 | 1,486 | 1,468 | 1,474 | 3,080,400 |
| 2026/04/03 | 1,461 | 1,476 | 1,460 | 1,470 | 2,446,200 |
| 2026/03/27 | 1,445 | 1,454 | 1,438 | 1,448 | 5,784,200 |
| 2026/03/26 | 1,460 | 1,460 | 1,427 | 1,444 | 3,972,900 |
| 2026/03/25 | 1,445 | 1,453 | 1,440 | 1,448 | 3,955,100 |
| 2026/03/24 | 1,425 | 1,425 | 1,409 | 1,415 | 3,460,300 |
| 2026/03/23 | 1,413 | 1,413 | 1,394 | 1,394 | 5,131,700 |
| 2026/03/19 | 1,440 | 1,450 | 1,427 | 1,428 | 4,292,300 |
| 2026/03/18 | 1,445 | 1,464 | 1,435 | 1,459 | 3,353,300 |
| 2026/03/17 | 1,427 | 1,434 | 1,419 | 1,428 | 2,520,300 |
| 2026/03/16 | 1,415 | 1,424 | 1,407 | 1,410 | 2,779,600 |
| 2026/03/13 | 1,400 | 1,426 | 1,400 | 1,414 | 3,471,500 |
| 2026/03/12 | 1,440 | 1,440 | 1,415 | 1,421 | 3,714,800 |
| 2026/03/11 | 1,460 | 1,470 | 1,456 | 1,459 | 2,893,500 |
| 2026/03/10 | 1,446 | 1,457 | 1,427 | 1,448 | 4,209,000 |
| 2026/03/09 | 1,397 | 1,424 | 1,389 | 1,416 | 7,304,300 |
| 2026/03/06 | 1,439 | 1,458 | 1,428 | 1,456 | 3,694,100 |
| 2026/03/05 | 1,478 | 1,480 | 1,448 | 1,454 | 6,242,600 |
| 2026/03/04 | 1,432 | 1,449 | 1,394 | 1,419 | 7,372,400 |
| 2026/03/03 | 1,504 | 1,505 | 1,469 | 1,473 | 5,186,100 |
| 2026/03/02 | 1,489 | 1,508 | 1,463 | 1,508 | 6,013,900 |
| 2026/02/27 | 1,507 | 1,515 | 1,496 | 1,514 | 6,237,300 |
| 2026/02/26 | 1,498 | 1,506 | 1,494 | 1,495 | 3,448,800 |
| 2026/02/25 | 1,496 | 1,497 | 1,477 | 1,487 | 3,482,600 |
| 2026/02/24 | 1,490 | 1,500 | 1,472 | 1,496 | 5,158,000 |
| 2026/02/20 | 1,523 | 1,526 | 1,488 | 1,504 | 6,153,400 |
| 2026/02/19 | 1,535 | 1,542 | 1,513 | 1,539 | 3,794,900 |
| 2026/02/18 | 1,495 | 1,532 | 1,489 | 1,526 | 3,992,600 |
| 2026/02/17 | 1,495 | 1,496 | 1,476 | 1,476 | 3,410,000 |
| 2026/02/16 | 1,497 | 1,508 | 1,483 | 1,495 | 5,355,300 |
| 2026/02/13 | 1,489 | 1,494 | 1,467 | 1,467 | 4,618,700 |
| 2026/02/12 | 1,479 | 1,485 | 1,467 | 1,485 | 6,960,800 |
| 2026/02/10 | 1,450 | 1,480 | 1,448 | 1,475 | 5,688,200 |
| 2026/02/09 | 1,450 | 1,454 | 1,435 | 1,442 | 3,782,500 |
| 2026/02/06 | 1,401 | 1,420 | 1,394 | 1,420 | 2,954,000 |
| 2026/02/05 | 1,412 | 1,418 | 1,396 | 1,400 | 3,193,200 |
| 2026/02/04 | 1,378 | 1,400 | 1,371 | 1,388 | 3,375,100 |
| 2026/02/03 | 1,361 | 1,384 | 1,356 | 1,378 | 3,104,300 |
| 2026/02/02 | 1,370 | 1,370 | 1,344 | 1,346 | 4,016,600 |
| 2026/01/30 | 1,345 | 1,353 | 1,336 | 1,349 | 3,295,400 |
| 2026/01/29 | 1,318 | 1,338 | 1,307 | 1,333 | 2,825,900 |
| 2026/01/28 | 1,321 | 1,328 | 1,316 | 1,316 | 2,622,900 |
| 2026/01/27 | 1,322 | 1,334 | 1,311 | 1,331 | 2,644,300 |
| 2026/01/26 | 1,336 | 1,340 | 1,325 | 1,325 | 3,583,800 |
| 2026/01/23 | 1,352 | 1,361 | 1,347 | 1,348 | 3,199,000 |
| 2026/01/22 | 1,358 | 1,358 | 1,341 | 1,347 | 2,501,700 |
| 2026/01/21 | 1,346 | 1,348 | 1,335 | 1,340 | 3,181,500 |
| 2026/01/20 | 1,371 | 1,372 | 1,352 | 1,359 | 3,628,600 |
| 2026/01/19 | 1,378 | 1,378 | 1,365 | 1,376 | 2,291,700 |
| 2026/01/16 | 1,383 | 1,383 | 1,365 | 1,373 | 3,743,100 |
| 2026/01/15 | 1,377 | 1,391 | 1,371 | 1,386 | 2,949,800 |
| 2026/01/14 | 1,375 | 1,380 | 1,368 | 1,378 | 3,394,200 |
| 2026/01/13 | 1,375 | 1,381 | 1,359 | 1,375 | 3,312,500 |
| 2026/01/09 | 1,348 | 1,359 | 1,347 | 1,351 | 2,917,400 |
| 2026/01/08 | 1,347 | 1,357 | 1,344 | 1,348 | 2,902,100 |
| 2026/01/07 | 1,345 | 1,355 | 1,341 | 1,346 | 3,050,200 |
| 2026/01/06 | 1,320 | 1,348 | 1,319 | 1,345 | 3,014,700 |
| 2026/01/05 | 1,313 | 1,319 | 1,304 | 1,313 | 4,049,500 |
| 2025/12/30 | 1,324 | 1,326 | 1,311 | 1,311 | 2,447,400 |
| 2025/12/29 | 1,320 | 1,328 | 1,311 | 1,322 | 2,577,600 |
| 2025/12/26 | 1,310 | 1,318 | 1,307 | 1,315 | 1,672,200 |
| 2025/12/25 | 1,310 | 1,310 | 1,296 | 1,306 | 1,557,700 |
| 2025/12/24 | 1,313 | 1,320 | 1,303 | 1,303 | 2,167,600 |
| 2025/12/23 | 1,294 | 1,318 | 1,294 | 1,311 | 2,533,400 |
| 2025/12/22 | 1,305 | 1,310 | 1,291 | 1,293 | 2,608,600 |
| 2025/12/19 | 1,293 | 1,304 | 1,287 | 1,296 | 4,413,000 |
| 2025/12/18 | 1,279 | 1,286 | 1,275 | 1,283 | 1,443,600 |
| 2025/12/17 | 1,286 | 1,286 | 1,271 | 1,275 | 1,920,600 |
| 2025/12/16 | 1,300 | 1,301 | 1,285 | 1,285 | 2,322,600 |
| 2025/12/15 | 1,296 | 1,308 | 1,292 | 1,300 | 2,402,300 |
| 2025/12/12 | 1,263 | 1,290 | 1,262 | 1,290 | 2,958,900 |
| 2025/12/11 | 1,280 | 1,284 | 1,261 | 1,261 | 2,713,300 |
| 2025/12/10 | 1,264 | 1,282 | 1,261 | 1,282 | 3,523,800 |
| 2025/12/09 | 1,272 | 1,275 | 1,256 | 1,258 | 2,289,100 |
| 2025/12/08 | 1,248 | 1,264 | 1,244 | 1,263 | 3,006,600 |
| 2025/12/05 | 1,250 | 1,253 | 1,238 | 1,240 | 2,572,800 |
| 2025/12/04 | 1,235 | 1,252 | 1,235 | 1,250 | 2,682,800 |
| 2025/12/03 | 1,249 | 1,250 | 1,232 | 1,237 | 2,587,400 |
| 2025/12/02 | 1,246 | 1,253 | 1,242 | 1,250 | 2,870,500 |
| 2025/12/01 | 1,256 | 1,258 | 1,239 | 1,247 | 3,700,300 |
| 2025/11/28 | 1,238 | 1,254 | 1,236 | 1,250 | 2,469,600 |
| 2025/11/27 | 1,242 | 1,244 | 1,236 | 1,237 | 1,812,200 |
| 2025/11/26 | 1,231 | 1,242 | 1,227 | 1,240 | 3,006,600 |
| 2025/11/25 | 1,240 | 1,242 | 1,218 | 1,225 | 3,288,400 |
| 2025/11/21 | 1,210 | 1,230 | 1,208 | 1,229 | 5,000,900 |
| 2025/11/20 | 1,207 | 1,213 | 1,200 | 1,210 | 2,960,900 |
| 2025/11/19 | 1,200 | 1,207 | 1,192 | 1,195 | 3,962,300 |