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 |
|---|---|---|---|---|---|
| 2026/06/05 | 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 |
| 2025/11/18 | 1,212 | 1,222 | 1,196 | 1,196 | 5,316,900 |
| 2025/11/17 | 1,223 | 1,233 | 1,208 | 1,208 | 6,204,100 |
| 2025/11/14 | 1,255 | 1,265 | 1,252 | 1,265 | 3,048,100 |
| 2025/11/13 | 1,267 | 1,268 | 1,259 | 1,265 | 2,742,700 |
| 2025/11/12 | 1,249 | 1,258 | 1,249 | 1,258 | 2,768,300 |
| 2025/11/11 | 1,241 | 1,245 | 1,233 | 1,245 | 2,544,400 |
| 2025/11/10 | 1,224 | 1,235 | 1,218 | 1,235 | 2,578,500 |
| 2025/11/07 | 1,216 | 1,221 | 1,214 | 1,218 | 1,564,800 |
| 2025/11/06 | 1,210 | 1,223 | 1,206 | 1,222 | 2,662,100 |
| 2025/11/05 | 1,211 | 1,213 | 1,192 | 1,208 | 3,648,500 |
| 2025/11/04 | 1,200 | 1,211 | 1,193 | 1,209 | 2,810,600 |
| 2025/10/31 | 1,200 | 1,209 | 1,200 | 1,206 | 2,411,900 |
| 2025/10/30 | 1,184 | 1,196 | 1,182 | 1,196 | 2,414,100 |
| 2025/10/29 | 1,194 | 1,195 | 1,184 | 1,184 | 2,547,800 |
| 2025/10/28 | 1,207 | 1,209 | 1,194 | 1,197 | 3,182,000 |
| 2025/10/27 | 1,213 | 1,217 | 1,209 | 1,213 | 2,565,400 |
| 2025/10/24 | 1,212 | 1,216 | 1,205 | 1,206 | 2,762,100 |
| 2025/10/23 | 1,221 | 1,225 | 1,216 | 1,220 | 1,855,800 |
| 2025/10/22 | 1,209 | 1,222 | 1,209 | 1,220 | 2,062,900 |
| 2025/10/21 | 1,210 | 1,215 | 1,206 | 1,208 | 2,641,800 |
| 2025/10/20 | 1,198 | 1,204 | 1,195 | 1,202 | 2,647,000 |
| 2025/10/17 | 1,189 | 1,194 | 1,184 | 1,184 | 2,067,800 |
| 2025/10/16 | 1,199 | 1,204 | 1,196 | 1,201 | 2,190,600 |
| 2025/10/15 | 1,195 | 1,196 | 1,189 | 1,193 | 2,104,600 |
| 2025/10/14 | 1,174 | 1,196 | 1,170 | 1,181 | 3,676,100 |
| 2025/10/10 | 1,201 | 1,204 | 1,186 | 1,189 | 2,875,300 |
| 2025/10/09 | 1,203 | 1,210 | 1,201 | 1,207 | 2,694,700 |
| 2025/10/08 | 1,211 | 1,222 | 1,210 | 1,214 | 3,150,400 |
| 2025/10/07 | 1,213 | 1,214 | 1,203 | 1,209 | 3,277,800 |
| 2025/10/06 | 1,215 | 1,217 | 1,198 | 1,209 | 3,959,600 |
| 2025/10/03 | 1,177 | 1,192 | 1,176 | 1,191 | 2,167,700 |
| 2025/10/02 | 1,186 | 1,189 | 1,169 | 1,180 | 3,133,200 |
| 2025/10/01 | 1,216 | 1,217 | 1,191 | 1,193 | 4,415,900 |
| 2025/09/30 | 1,231 | 1,231 | 1,213 | 1,223 | 3,294,500 |
| 2025/09/29 | 1,235 | 1,236 | 1,221 | 1,228 | 3,787,500 |
| 2025/09/26 | 1,244 | 1,261 | 1,244 | 1,253 | 4,421,800 |
| 2025/09/25 | 1,245 | 1,245 | 1,236 | 1,242 | 3,562,200 |
| 2025/09/24 | 1,240 | 1,241 | 1,230 | 1,233 | 3,559,700 |
| 2025/09/22 | 1,236 | 1,242 | 1,233 | 1,239 | 2,679,700 |
| 2025/09/19 | 1,235 | 1,247 | 1,232 | 1,236 | 5,023,500 |
| 2025/09/18 | 1,245 | 1,245 | 1,232 | 1,233 | 2,307,200 |
| 2025/09/17 | 1,248 | 1,249 | 1,230 | 1,237 | 2,954,000 |
| 2025/09/16 | 1,246 | 1,255 | 1,243 | 1,252 | 3,428,900 |
| 2025/09/12 | 1,250 | 1,254 | 1,240 | 1,240 | 3,259,400 |
| 2025/09/11 | 1,244 | 1,248 | 1,237 | 1,245 | 3,204,200 |
| 2025/09/10 | 1,228 | 1,235 | 1,224 | 1,235 | 2,488,800 |
| 2025/09/09 | 1,230 | 1,236 | 1,220 | 1,224 | 2,106,400 |
| 2025/09/08 | 1,230 | 1,232 | 1,223 | 1,226 | 2,926,300 |
| 2025/09/05 | 1,227 | 1,227 | 1,216 | 1,224 | 2,510,200 |
| 2025/09/04 | 1,212 | 1,224 | 1,211 | 1,224 | 2,367,000 |
| 2025/09/03 | 1,221 | 1,223 | 1,206 | 1,212 | 2,718,300 |
| 2025/09/02 | 1,207 | 1,220 | 1,204 | 1,220 | 3,050,000 |
| 2025/09/01 | 1,200 | 1,213 | 1,198 | 1,207 | 3,189,600 |
| 2025/08/29 | 1,213 | 1,214 | 1,203 | 1,211 | 2,435,000 |
| 2025/08/28 | 1,209 | 1,217 | 1,205 | 1,212 | 2,522,500 |
| 2025/08/27 | 1,207 | 1,212 | 1,202 | 1,212 | 1,940,700 |
| 2025/08/26 | 1,219 | 1,219 | 1,199 | 1,208 | 4,516,700 |
| 2025/08/25 | 1,234 | 1,235 | 1,217 | 1,219 | 2,609,300 |
| 2025/08/22 | 1,217 | 1,225 | 1,213 | 1,225 | 2,478,000 |
| 2025/08/21 | 1,217 | 1,219 | 1,209 | 1,218 | 3,858,700 |
| 2025/08/20 | 1,223 | 1,231 | 1,216 | 1,216 | 4,466,100 |
| 2025/08/19 | 1,206 | 1,214 | 1,200 | 1,211 | 3,762,400 |
| 2025/08/18 | 1,213 | 1,214 | 1,199 | 1,199 | 3,697,600 |
| 2025/08/15 | 1,199 | 1,212 | 1,196 | 1,211 | 3,476,500 |
| 2025/08/14 | 1,189 | 1,199 | 1,186 | 1,196 | 3,137,700 |
| 2025/08/13 | 1,190 | 1,194 | 1,180 | 1,193 | 3,323,100 |
| 2025/08/12 | 1,198 | 1,207 | 1,180 | 1,185 | 7,301,500 |
| 2025/08/08 | 1,166 | 1,173 | 1,164 | 1,168 | 4,039,200 |
| 2025/08/07 | 1,150 | 1,160 | 1,148 | 1,155 | 2,782,500 |
| 2025/08/06 | 1,137 | 1,152 | 1,135 | 1,150 | 2,306,500 |
| 2025/08/05 | 1,133 | 1,140 | 1,125 | 1,134 | 2,109,600 |
| 2025/08/04 | 1,117 | 1,122 | 1,110 | 1,122 | 2,470,100 |
| 2025/08/01 | 1,120 | 1,131 | 1,118 | 1,130 | 2,680,000 |