日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/29 1,064 1,075 1,063 1,070 2,740,800
2024/03/28 1,062 1,071 1,052 1,053 4,453,900
2024/03/27 1,087 1,096 1,087 1,088 4,305,300
2024/03/26 1,082 1,086 1,074 1,082 2,698,900
2024/03/25 1,089 1,089 1,078 1,080 3,645,600
2024/03/22 1,086 1,092 1,077 1,089 3,788,300
2024/03/21 1,074 1,082 1,066 1,080 5,254,500
2024/03/19 1,045 1,069 1,044 1,059 5,280,800
2024/03/18 1,029 1,045 1,024 1,042 3,316,500
2024/03/15 1,012 1,028 1,012 1,021 5,947,300
2024/03/14 1,013 1,020 1,011 1,020 2,383,500
2024/03/13 1,027 1,031 1,005 1,012 3,718,500
2024/03/12 1,010 1,019 998 1,016 5,962,200
2024/03/11 1,056 1,056 1,009 1,019 7,269,400
2024/03/08 1,051 1,065 1,045 1,061 4,375,800
2024/03/07 1,054 1,073 1,054 1,065 5,507,200
2024/03/06 1,043 1,053 1,041 1,050 3,461,700
2024/03/05 1,040 1,046 1,032 1,045 3,009,500
2024/03/04 1,056 1,057 1,039 1,040 3,795,100
2024/03/01 1,035 1,053 1,033 1,053 4,335,900
2024/02/29 1,036 1,041 1,025 1,033 6,031,600
2024/02/28 1,032 1,043 1,029 1,039 3,467,200
2024/02/27 1,034 1,040 1,030 1,031 2,844,100
2024/02/26 1,040 1,043 1,028 1,033 4,412,300
2024/02/22 1,044 1,045 1,030 1,036 4,170,000
2024/02/21 1,045 1,047 1,034 1,039 2,273,400
2024/02/20 1,052 1,057 1,037 1,041 2,936,100
2024/02/19 1,024 1,044 1,024 1,043 3,307,700
2024/02/16 1,024 1,032 1,021 1,023 3,551,800
2024/02/15 1,023 1,027 1,012 1,019 3,799,700
2024/02/14 1,031 1,031 1,014 1,018 5,055,500
2024/02/13 1,030 1,046 1,024 1,035 5,844,000
2024/02/09 1,046 1,052 1,035 1,043 3,675,900
2024/02/08 1,053 1,054 1,042 1,047 3,113,700
2024/02/07 1,047 1,050 1,040 1,046 2,915,200
2024/02/06 1,052 1,060 1,046 1,049 3,173,300
2024/02/05 1,048 1,062 1,041 1,060 4,131,600
2024/02/02 1,054 1,054 1,035 1,045 2,746,100
2024/02/01 1,044 1,053 1,042 1,047 2,864,700
2024/01/31 1,027 1,051 1,026 1,051 4,374,300
2024/01/30 1,037 1,037 1,027 1,029 2,424,400
2024/01/29 1,023 1,037 1,022 1,037 3,820,500
2024/01/26 1,025 1,026 1,016 1,018 3,111,800
2024/01/25 1,025 1,031 1,021 1,026 2,647,000
2024/01/24 1,016 1,023 1,007 1,022 3,370,200
2024/01/23 1,035 1,042 1,015 1,021 3,931,000
2024/01/22 1,005 1,028 1,005 1,028 6,494,700
2024/01/19 1,007 1,007 994 1,000 3,828,800
2024/01/18 997 1,001 992 996 3,224,100
2024/01/17 999 1,010 993 998 5,023,800
2024/01/16 1,005 1,006 994 997 3,383,900
2024/01/15 985 1,006 985 1,003 6,251,700
2024/01/12 997 1,002 985 988 5,287,000
2024/01/11 987 1,003 987 998 6,460,500
2024/01/10 984 986 977 978 3,915,300
2024/01/09 995 997 977 982 5,475,800
2024/01/05 980 987 975 985 4,919,100
2024/01/04 950 967 939 964 5,407,200
2023/12/29 945 955 941 947 3,095,600
2023/12/28 948 949 941 943 3,122,400
2023/12/27 939 945 937 945 4,136,400
2023/12/26 938 939 931 937 2,283,000
2023/12/25 944 944 933 938 2,107,300
2023/12/22 931 942 931 935 2,765,400
2023/12/21 931 933 926 929 3,726,600
2023/12/20 938 945 937 937 3,905,500
2023/12/19 936 946 929 937 3,366,800
2023/12/18 938 940 921 936 6,235,900
2023/12/15 944 957 942 942 11,431,700
2023/12/14 956 960 935 939 5,802,200
2023/12/13 966 970 956 959 3,682,000
2023/12/12 978 979 967 967 3,618,700
2023/12/11 975 976 968 973 3,410,800
2023/12/08 980 984 964 967 5,486,700
2023/12/07 986 989 979 989 3,793,800
2023/12/06 967 989 967 988 4,762,700
2023/12/05 975 978 966 967 3,021,400
2023/12/04 970 979 963 976 3,204,300
2023/12/01 979 981 973 973 3,630,100
2023/11/30 963 971 957 964 10,726,400
2023/11/29 970 971 959 965 3,768,600
2023/11/28 976 978 965 970 3,844,800
2023/11/27 974 984 968 975 4,389,100
2023/11/24 965 972 963 968 4,307,700
2023/11/22 950 961 947 960 3,863,200
2023/11/21 957 957 947 951 4,626,100
2023/11/20 955 964 954 960 5,521,600
2023/11/17 938 953 934 953 5,054,000
2023/11/16 942 944 933 940 7,672,100
2023/11/15 952 954 936 947 7,773,100
2023/11/14 950 957 944 949 8,508,500
2023/11/13 951 967 945 949 14,580,600
2023/11/10 982 994 980 992 3,998,900
2023/11/09 963 986 960 983 4,882,400
2023/11/08 994 995 955 957 6,009,300
2023/11/07 993 1,001 986 986 4,611,700
2023/11/06 1,008 1,008 992 1,000 5,464,400
2023/11/02 1,015 1,015 991 993 5,435,300
2023/11/01 1,005 1,006 995 1,005 6,037,400
2023/10/31 982 994 972 989 5,782,400
2023/10/30 984 984 965 968 15,748,200
2023/10/27 970 989 967 987 5,802,400
2023/10/26 958 967 957 963 4,396,600
2023/10/25 971 980 965 967 4,757,500
2023/10/24 955 963 931 959 6,838,100
2023/10/23 956 964 952 953 4,997,400
2023/10/20 965 969 958 960 4,880,900
2023/10/19 975 978 966 969 4,551,800
2023/10/18 980 989 977 986 3,281,500
2023/10/17 990 990 971 979 5,276,500
2023/10/16 974 983 966 970 6,325,000
2023/10/13 1,000 1,007 991 992 4,774,400
2023/10/12 999 1,010 994 1,009 5,613,400
2023/10/11 1,003 1,004 989 990 5,916,500
2023/10/10 996 997 988 993 6,652,200
2023/10/06 978 990 962 977 8,181,800
2023/10/05 946 973 937 970 11,693,200
2023/10/04 959 959 916 920 14,493,400
2023/10/03 991 994 969 972 8,606,700
2023/10/02 1,004 1,021 1,000 1,002 5,634,900
2023/09/29 1,016 1,020 992 996 9,751,500
2023/09/28 1,031 1,037 1,015 1,024 6,735,700
2023/09/27 1,040 1,049 1,032 1,049 5,521,800
2023/09/26 1,046 1,049 1,033 1,042 5,881,000
2023/09/25 1,059 1,059 1,045 1,051 4,462,800
2023/09/22 1,044 1,059 1,038 1,051 6,446,800
2023/09/21 1,058 1,070 1,053 1,055 5,688,600
2023/09/20 1,088 1,088 1,055 1,060 9,516,900
2023/09/19 1,052 1,075 1,049 1,075 8,405,300
2023/09/15 1,060 1,065 1,026 1,047 16,065,300
2023/09/14 1,033 1,052 1,028 1,049 8,472,100
2023/09/13 1,023 1,030 1,013 1,025 6,985,800
2023/09/12 1,018 1,019 1,010 1,019 4,703,500
2023/09/11 1,012 1,014 1,003 1,010 4,882,500
2023/09/08 995 1,011 994 1,002 6,359,300
2023/09/07 995 1,009 992 1,002 7,109,300
2023/09/06 987 1,005 987 997 8,345,300
2023/09/05 984 986 974 986 6,761,200
2023/09/04 974 978 964 978 6,593,700
2023/09/01 946 964 942 961 7,489,400
2023/08/31 932 951 927 947 14,917,100
2023/08/30 930 937 928 933 4,758,000
2023/08/29 930 930 921 926 4,041,600
2023/08/28 918 926 918 926 4,297,500
2023/08/25 911 913 907 910 5,108,900
2023/08/24 914 916 911 914 4,283,100
2023/08/23 902 912 900 912 5,072,500
2023/08/22 898 906 893 906 4,480,300
2023/08/21 894 902 893 893 4,702,000
2023/08/18 873 894 870 890 8,239,500
2023/08/17 889 890 865 884 10,061,900
2023/08/16 891 899 886 889 7,825,500
2023/08/15 908 908 899 903 5,828,100
2023/08/14 920 923 895 901 16,432,700
2023/08/10 913 930 911 929 6,747,300
2023/08/09 920 920 905 911 7,642,500
2023/08/08 925 926 920 921 4,674,300
2023/08/07 920 924 916 922 4,939,900
2023/08/04 917 928 913 926 5,864,600
2023/08/03 925 928 919 922 5,421,800
2023/08/02 940 941 925 929 8,254,200
2023/08/01 939 947 932 942 7,957,100
2023/07/31 930 945 927 940 10,820,000
2023/07/28 910 918 903 914 10,227,700
2023/07/27 906 917 903 915 5,332,500
2023/07/26 904 906 897 904 4,618,200
2023/07/25 900 905 896 903 6,484,200
2023/07/24 888 899 885 893 4,840,800
2023/07/21 885 886 878 883 4,110,200
2023/07/20 880 888 877 879 5,190,600
2023/07/19 879 880 872 880 5,378,800
2023/07/18 868 879 867 872 5,173,300
2023/07/14 861 869 856 867 5,296,000
2023/07/13 860 862 849 857 4,004,400
2023/07/12 864 865 848 857 5,221,500
2023/07/11 870 871 858 862 4,116,300
2023/07/10 870 874 861 866 5,129,900
2023/07/07 860 871 855 865 5,661,000
2023/07/06 875 880 863 869 7,089,300
2023/07/05 874 882 865 881 5,780,800
2023/07/04 871 877 869 873 6,528,300
2023/07/03 859 871 857 871 6,672,900
2023/06/30 859 859 850 855 7,140,900
2023/06/29 861 864 845 854 7,304,200
2023/06/28 843 857 841 857 7,204,400
2023/06/27 843 846 830 839 7,223,200
2023/06/26 846 847 830 839 7,221,400
2023/06/23 865 866 835 845 15,345,900
2023/06/22 836 860 836 857 11,246,000
2023/06/21 812 829 810 828 6,079,200
2023/06/20 813 814 808 811 5,939,300
2023/06/19 811 817 805 811 8,774,700
2023/06/16 809 812 801 805 10,734,800
2023/06/15 786 806 782 802 11,406,100
2023/06/14 777 783 776 780 7,694,200
2023/06/13 773 776 770 774 4,472,300
2023/06/12 773 775 767 769 4,605,100
2023/06/09 767 772 766 770 5,388,800
2023/06/08 775 776 764 768 5,819,500
2023/06/07 780 782 769 769 7,757,700

このページの先頭へ