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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 1,110 | 1,118 | 1,107 | 1,117 | 2,404,300 |
| 2025/07/30 | 1,102 | 1,106 | 1,102 | 1,105 | 1,786,600 |
| 2025/07/29 | 1,105 | 1,105 | 1,096 | 1,102 | 2,360,900 |
| 2025/07/28 | 1,120 | 1,124 | 1,109 | 1,110 | 2,632,900 |
| 2025/07/25 | 1,117 | 1,122 | 1,112 | 1,120 | 2,587,600 |
| 2025/07/24 | 1,106 | 1,122 | 1,106 | 1,121 | 4,460,800 |
| 2025/07/23 | 1,090 | 1,104 | 1,089 | 1,101 | 4,319,300 |
| 2025/07/22 | 1,087 | 1,089 | 1,076 | 1,082 | 1,927,200 |
| 2025/07/18 | 1,098 | 1,098 | 1,082 | 1,084 | 2,157,500 |
| 2025/07/17 | 1,079 | 1,098 | 1,078 | 1,094 | 4,184,000 |
| 2025/07/16 | 1,080 | 1,084 | 1,076 | 1,076 | 1,739,400 |
| 2025/07/15 | 1,085 | 1,089 | 1,082 | 1,084 | 2,157,500 |
| 2025/07/14 | 1,084 | 1,088 | 1,079 | 1,085 | 2,310,000 |
| 2025/07/11 | 1,079 | 1,087 | 1,078 | 1,083 | 2,512,000 |
| 2025/07/10 | 1,078 | 1,085 | 1,075 | 1,085 | 2,367,700 |
| 2025/07/09 | 1,073 | 1,084 | 1,072 | 1,080 | 1,896,000 |
| 2025/07/08 | 1,072 | 1,075 | 1,065 | 1,073 | 2,431,400 |
| 2025/07/07 | 1,084 | 1,086 | 1,071 | 1,072 | 1,938,500 |
| 2025/07/04 | 1,083 | 1,086 | 1,081 | 1,085 | 2,272,500 |
| 2025/07/03 | 1,080 | 1,081 | 1,071 | 1,081 | 2,221,100 |
| 2025/07/02 | 1,085 | 1,088 | 1,072 | 1,080 | 3,145,200 |
| 2025/07/01 | 1,063 | 1,073 | 1,057 | 1,071 | 2,911,400 |
| 2025/06/30 | 1,062 | 1,070 | 1,060 | 1,061 | 3,136,300 |
| 2025/06/27 | 1,051 | 1,062 | 1,050 | 1,057 | 3,200,000 |
| 2025/06/26 | 1,043 | 1,051 | 1,043 | 1,051 | 2,111,600 |
| 2025/06/25 | 1,050 | 1,051 | 1,041 | 1,043 | 2,333,000 |
| 2025/06/24 | 1,051 | 1,056 | 1,044 | 1,044 | 2,507,800 |
| 2025/06/23 | 1,056 | 1,056 | 1,043 | 1,047 | 2,923,300 |
| 2025/06/20 | 1,056 | 1,074 | 1,055 | 1,059 | 6,300,500 |
| 2025/06/19 | 1,055 | 1,056 | 1,047 | 1,052 | 1,683,800 |
| 2025/06/18 | 1,047 | 1,051 | 1,045 | 1,051 | 2,627,600 |
| 2025/06/17 | 1,053 | 1,055 | 1,046 | 1,047 | 2,666,600 |
| 2025/06/16 | 1,050 | 1,060 | 1,048 | 1,053 | 2,773,000 |
| 2025/06/13 | 1,057 | 1,057 | 1,044 | 1,050 | 3,341,400 |
| 2025/06/12 | 1,059 | 1,064 | 1,054 | 1,057 | 1,994,600 |
| 2025/06/11 | 1,058 | 1,061 | 1,054 | 1,057 | 3,192,500 |
| 2025/06/10 | 1,052 | 1,059 | 1,051 | 1,056 | 3,069,000 |
| 2025/06/09 | 1,058 | 1,062 | 1,052 | 1,054 | 2,165,600 |
| 2025/06/06 | 1,055 | 1,058 | 1,052 | 1,056 | 2,413,200 |
| 2025/06/05 | 1,060 | 1,063 | 1,053 | 1,055 | 2,549,900 |
| 2025/06/04 | 1,066 | 1,071 | 1,059 | 1,067 | 3,049,800 |
| 2025/06/03 | 1,065 | 1,068 | 1,056 | 1,067 | 2,641,600 |
| 2025/06/02 | 1,062 | 1,069 | 1,055 | 1,068 | 3,415,100 |
| 2025/05/30 | 1,046 | 1,065 | 1,043 | 1,059 | 7,944,000 |
| 2025/05/29 | 1,041 | 1,048 | 1,039 | 1,045 | 2,688,800 |
| 2025/05/28 | 1,048 | 1,048 | 1,043 | 1,043 | 2,119,600 |
| 2025/05/27 | 1,043 | 1,045 | 1,036 | 1,043 | 2,470,500 |
| 2025/05/26 | 1,055 | 1,056 | 1,040 | 1,041 | 3,167,700 |
| 2025/05/23 | 1,047 | 1,060 | 1,045 | 1,055 | 5,437,400 |
| 2025/05/22 | 1,028 | 1,039 | 1,024 | 1,038 | 3,504,600 |
| 2025/05/21 | 1,022 | 1,032 | 1,021 | 1,030 | 3,655,800 |
| 2025/05/20 | 1,020 | 1,023 | 1,013 | 1,020 | 4,496,400 |
| 2025/05/19 | 1,012 | 1,016 | 1,008 | 1,014 | 4,150,400 |
| 2025/05/16 | 1,032 | 1,033 | 1,009 | 1,012 | 4,837,700 |
| 2025/05/15 | 1,010 | 1,012 | 1,003 | 1,008 | 2,810,900 |
| 2025/05/14 | 1,016 | 1,016 | 1,002 | 1,015 | 3,154,200 |
| 2025/05/13 | 1,025 | 1,026 | 1,011 | 1,014 | 3,136,700 |
| 2025/05/12 | 1,012 | 1,019 | 1,011 | 1,017 | 2,739,900 |
| 2025/05/09 | 1,004 | 1,012 | 1,002 | 1,008 | 4,243,900 |
| 2025/05/08 | 1,000 | 1,002 | 998 | 1,001 | 3,555,900 |
| 2025/05/07 | 1,008 | 1,008 | 1,000 | 1,000 | 4,451,800 |
| 2025/05/02 | 1,003 | 1,007 | 1,002 | 1,003 | 2,496,000 |
| 2025/05/01 | 1,004 | 1,008 | 1,000 | 1,007 | 2,392,900 |
| 2025/04/30 | 1,011 | 1,011 | 999 | 1,007 | 4,240,600 |
| 2025/04/28 | 1,007 | 1,013 | 1,004 | 1,008 | 3,123,200 |
| 2025/04/25 | 1,000 | 1,005 | 997 | 1,002 | 3,052,400 |
| 2025/04/24 | 996 | 1,003 | 993 | 997 | 2,803,300 |
| 2025/04/23 | 1,000 | 1,003 | 989 | 995 | 3,452,400 |
| 2025/04/22 | 971 | 994 | 969 | 991 | 5,106,200 |
| 2025/04/21 | 979 | 979 | 968 | 971 | 2,898,900 |
| 2025/04/18 | 969 | 979 | 966 | 979 | 2,884,000 |
| 2025/04/17 | 956 | 967 | 953 | 967 | 2,487,400 |
| 2025/04/16 | 949 | 957 | 947 | 957 | 3,006,000 |
| 2025/04/15 | 956 | 959 | 947 | 948 | 5,088,900 |
| 2025/04/14 | 958 | 959 | 950 | 952 | 3,760,900 |
| 2025/04/11 | 933 | 951 | 926 | 946 | 5,310,400 |
| 2025/04/10 | 959 | 969 | 952 | 962 | 9,478,900 |
| 2025/04/09 | 945 | 946 | 916 | 925 | 7,640,300 |
| 2025/04/08 | 939 | 959 | 936 | 949 | 8,752,800 |
| 2025/04/07 | 889 | 925 | 871 | 905 | 15,713,200 |
| 2025/04/04 | 994 | 1,002 | 948 | 961 | 16,276,200 |
| 2025/04/03 | 1,000 | 1,005 | 993 | 1,003 | 12,449,500 |
| 2025/04/02 | 1,021 | 1,021 | 1,005 | 1,006 | 4,556,300 |
| 2025/04/01 | 1,028 | 1,028 | 1,013 | 1,015 | 5,251,400 |
| 2025/03/31 | 1,012 | 1,016 | 1,006 | 1,008 | 6,429,700 |
| 2025/03/28 | 1,027 | 1,034 | 1,023 | 1,028 | 4,149,700 |
| 2025/03/27 | 1,047 | 1,055 | 1,044 | 1,055 | 4,129,800 |
| 2025/03/26 | 1,045 | 1,049 | 1,041 | 1,046 | 3,836,900 |
| 2025/03/25 | 1,050 | 1,050 | 1,040 | 1,041 | 4,226,000 |
| 2025/03/24 | 1,052 | 1,052 | 1,040 | 1,046 | 3,171,900 |
| 2025/03/21 | 1,050 | 1,055 | 1,049 | 1,052 | 5,058,400 |
| 2025/03/19 | 1,047 | 1,054 | 1,040 | 1,051 | 3,650,700 |
| 2025/03/18 | 1,043 | 1,052 | 1,041 | 1,047 | 4,205,600 |
| 2025/03/17 | 1,034 | 1,037 | 1,031 | 1,035 | 3,520,100 |
| 2025/03/14 | 1,026 | 1,032 | 1,023 | 1,030 | 3,049,800 |
| 2025/03/13 | 1,028 | 1,031 | 1,023 | 1,027 | 3,261,400 |
| 2025/03/12 | 1,025 | 1,028 | 1,018 | 1,025 | 4,500,200 |
| 2025/03/11 | 1,020 | 1,030 | 1,011 | 1,028 | 8,789,400 |
| 2025/03/10 | 1,025 | 1,025 | 1,014 | 1,016 | 3,029,100 |
| 2025/03/07 | 1,017 | 1,023 | 1,014 | 1,021 | 3,426,300 |
| 2025/03/06 | 1,024 | 1,026 | 1,018 | 1,021 | 3,487,100 |
| 2025/03/05 | 1,019 | 1,021 | 1,013 | 1,019 | 3,075,300 |
| 2025/03/04 | 1,016 | 1,024 | 1,012 | 1,019 | 4,621,900 |
| 2025/03/03 | 1,015 | 1,018 | 1,010 | 1,018 | 4,553,800 |
| 2025/02/28 | 1,021 | 1,024 | 1,008 | 1,010 | 5,731,100 |
| 2025/02/27 | 1,010 | 1,021 | 1,009 | 1,021 | 4,131,900 |
| 2025/02/26 | 1,013 | 1,013 | 1,001 | 1,008 | 4,263,400 |
| 2025/02/25 | 1,005 | 1,012 | 1,004 | 1,009 | 5,178,800 |
| 2025/02/21 | 1,001 | 1,009 | 1,001 | 1,005 | 4,182,400 |
| 2025/02/20 | 1,005 | 1,006 | 1,000 | 1,003 | 5,150,900 |
| 2025/02/19 | 1,010 | 1,013 | 1,003 | 1,003 | 4,325,700 |
| 2025/02/18 | 1,007 | 1,011 | 1,003 | 1,008 | 4,195,800 |
| 2025/02/17 | 1,015 | 1,015 | 1,004 | 1,004 | 7,471,900 |
| 2025/02/14 | 1,026 | 1,028 | 1,020 | 1,022 | 2,777,800 |
| 2025/02/13 | 1,021 | 1,028 | 1,019 | 1,026 | 3,147,500 |
| 2025/02/12 | 1,017 | 1,018 | 1,013 | 1,016 | 2,749,500 |
| 2025/02/10 | 1,021 | 1,022 | 1,014 | 1,015 | 2,334,800 |
| 2025/02/07 | 1,021 | 1,022 | 1,016 | 1,017 | 1,977,800 |
| 2025/02/06 | 1,024 | 1,030 | 1,020 | 1,020 | 2,269,100 |
| 2025/02/05 | 1,023 | 1,027 | 1,016 | 1,021 | 3,028,100 |
| 2025/02/04 | 1,036 | 1,041 | 1,023 | 1,023 | 3,787,500 |
| 2025/02/03 | 1,030 | 1,037 | 1,025 | 1,029 | 4,045,700 |
| 2025/01/31 | 1,032 | 1,037 | 1,028 | 1,035 | 3,301,300 |
| 2025/01/30 | 1,032 | 1,037 | 1,029 | 1,037 | 1,837,500 |
| 2025/01/29 | 1,035 | 1,038 | 1,033 | 1,034 | 2,099,000 |
| 2025/01/28 | 1,031 | 1,039 | 1,029 | 1,035 | 2,682,600 |
| 2025/01/27 | 1,027 | 1,034 | 1,026 | 1,033 | 3,157,700 |
| 2025/01/24 | 1,027 | 1,028 | 1,019 | 1,019 | 2,884,200 |
| 2025/01/23 | 1,018 | 1,024 | 1,015 | 1,021 | 2,219,700 |
| 2025/01/22 | 1,024 | 1,026 | 1,016 | 1,017 | 2,537,400 |
| 2025/01/21 | 1,028 | 1,028 | 1,018 | 1,021 | 1,977,400 |
| 2025/01/20 | 1,016 | 1,023 | 1,012 | 1,023 | 2,579,500 |
| 2025/01/17 | 1,009 | 1,011 | 1,002 | 1,009 | 3,142,100 |
| 2025/01/16 | 1,014 | 1,017 | 1,008 | 1,010 | 2,894,900 |
| 2025/01/15 | 1,012 | 1,013 | 1,007 | 1,010 | 2,407,900 |
| 2025/01/14 | 1,012 | 1,014 | 1,005 | 1,006 | 4,026,400 |
| 2025/01/10 | 1,018 | 1,021 | 1,010 | 1,011 | 3,122,800 |
| 2025/01/09 | 1,028 | 1,028 | 1,019 | 1,019 | 2,458,900 |
| 2025/01/08 | 1,031 | 1,037 | 1,027 | 1,028 | 2,822,300 |
| 2025/01/07 | 1,035 | 1,041 | 1,030 | 1,033 | 4,722,900 |
| 2025/01/06 | 1,045 | 1,047 | 1,031 | 1,044 | 4,702,600 |
| 2024/12/30 | 1,046 | 1,054 | 1,042 | 1,042 | 3,524,200 |
| 2024/12/27 | 1,037 | 1,043 | 1,035 | 1,043 | 3,706,700 |
| 2024/12/26 | 1,023 | 1,030 | 1,023 | 1,030 | 3,134,600 |
| 2024/12/25 | 1,024 | 1,024 | 1,013 | 1,024 | 1,936,700 |
| 2024/12/24 | 1,013 | 1,020 | 1,010 | 1,020 | 2,158,000 |
| 2024/12/23 | 1,005 | 1,010 | 1,002 | 1,010 | 2,544,700 |
| 2024/12/20 | 1,010 | 1,015 | 1,005 | 1,005 | 3,141,000 |
| 2024/12/19 | 1,004 | 1,013 | 1,003 | 1,007 | 2,733,600 |
| 2024/12/18 | 1,006 | 1,009 | 1,005 | 1,007 | 2,157,100 |
| 2024/12/17 | 1,017 | 1,025 | 1,006 | 1,006 | 4,092,000 |
| 2024/12/16 | 1,024 | 1,026 | 1,013 | 1,013 | 3,164,100 |
| 2024/12/13 | 1,015 | 1,025 | 1,015 | 1,023 | 2,745,600 |
| 2024/12/12 | 1,022 | 1,027 | 1,019 | 1,020 | 2,822,600 |
| 2024/12/11 | 1,016 | 1,019 | 1,013 | 1,018 | 2,856,800 |
| 2024/12/10 | 1,020 | 1,023 | 1,011 | 1,014 | 2,655,200 |
| 2024/12/09 | 1,019 | 1,020 | 1,012 | 1,014 | 2,214,300 |
| 2024/12/06 | 1,023 | 1,024 | 1,014 | 1,016 | 1,871,000 |
| 2024/12/05 | 1,022 | 1,024 | 1,015 | 1,020 | 2,567,300 |
| 2024/12/04 | 1,027 | 1,030 | 1,019 | 1,019 | 2,583,600 |
| 2024/12/03 | 1,019 | 1,032 | 1,018 | 1,031 | 3,903,700 |
| 2024/12/02 | 1,016 | 1,020 | 1,012 | 1,020 | 2,972,000 |
| 2024/11/29 | 1,015 | 1,017 | 1,010 | 1,010 | 2,122,400 |
| 2024/11/28 | 1,006 | 1,015 | 1,004 | 1,015 | 2,040,500 |
| 2024/11/27 | 1,014 | 1,015 | 1,003 | 1,007 | 3,657,800 |
| 2024/11/26 | 1,010 | 1,014 | 1,007 | 1,013 | 2,976,000 |
| 2024/11/25 | 1,019 | 1,022 | 1,007 | 1,007 | 10,442,100 |
| 2024/11/22 | 1,012 | 1,018 | 1,010 | 1,012 | 2,644,600 |
| 2024/11/21 | 1,020 | 1,023 | 1,012 | 1,012 | 3,281,600 |
| 2024/11/20 | 1,029 | 1,034 | 1,020 | 1,022 | 2,994,200 |
| 2024/11/19 | 1,028 | 1,034 | 1,025 | 1,033 | 3,202,200 |
| 2024/11/18 | 1,015 | 1,031 | 1,014 | 1,022 | 4,101,500 |
| 2024/11/15 | 1,032 | 1,035 | 1,021 | 1,021 | 9,316,200 |
| 2024/11/14 | 1,055 | 1,070 | 1,054 | 1,062 | 2,676,700 |
| 2024/11/13 | 1,066 | 1,066 | 1,053 | 1,056 | 3,007,800 |
| 2024/11/12 | 1,056 | 1,068 | 1,054 | 1,065 | 2,125,800 |
| 2024/11/11 | 1,061 | 1,062 | 1,048 | 1,054 | 2,285,600 |
| 2024/11/08 | 1,080 | 1,082 | 1,058 | 1,063 | 3,071,900 |
| 2024/11/07 | 1,062 | 1,084 | 1,060 | 1,084 | 6,331,800 |
| 2024/11/06 | 1,035 | 1,047 | 1,030 | 1,046 | 4,225,000 |
| 2024/11/05 | 1,022 | 1,029 | 1,013 | 1,029 | 2,495,100 |
| 2024/11/01 | 1,022 | 1,028 | 1,015 | 1,018 | 2,560,400 |
| 2024/10/31 | 1,027 | 1,032 | 1,021 | 1,031 | 3,750,400 |
| 2024/10/30 | 1,029 | 1,031 | 1,025 | 1,027 | 13,101,800 |
| 2024/10/29 | 1,015 | 1,025 | 1,013 | 1,025 | 2,945,400 |
| 2024/10/28 | 998 | 1,014 | 994 | 1,010 | 4,046,000 |
| 2024/10/25 | 1,000 | 1,003 | 993 | 999 | 3,443,100 |
| 2024/10/24 | 1,001 | 1,004 | 993 | 1,001 | 4,597,200 |
| 2024/10/23 | 1,005 | 1,011 | 1,002 | 1,002 | 2,446,000 |
| 2024/10/22 | 1,009 | 1,012 | 1,002 | 1,004 | 4,260,800 |
| 2024/10/21 | 1,014 | 1,015 | 1,005 | 1,005 | 2,483,600 |
| 2024/10/18 | 1,016 | 1,018 | 1,012 | 1,014 | 2,284,600 |
| 2024/10/17 | 1,015 | 1,021 | 1,011 | 1,012 | 2,734,300 |
| 2024/10/16 | 1,007 | 1,019 | 1,004 | 1,014 | 3,400,900 |