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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,042 | 1,049 | 1,031 | 1,043 | 2,182,800 |
| 2024/07/25 | 1,050 | 1,053 | 1,031 | 1,036 | 4,102,000 |
| 2024/07/24 | 1,081 | 1,082 | 1,057 | 1,057 | 2,726,400 |
| 2024/07/23 | 1,081 | 1,084 | 1,077 | 1,084 | 1,215,700 |
| 2024/07/22 | 1,088 | 1,088 | 1,077 | 1,077 | 1,710,400 |
| 2024/07/19 | 1,099 | 1,099 | 1,076 | 1,084 | 2,057,600 |
| 2024/07/18 | 1,085 | 1,102 | 1,082 | 1,094 | 2,473,300 |
| 2024/07/17 | 1,088 | 1,095 | 1,083 | 1,091 | 1,831,300 |
| 2024/07/16 | 1,078 | 1,085 | 1,073 | 1,080 | 2,082,100 |
| 2024/07/12 | 1,073 | 1,080 | 1,070 | 1,077 | 1,863,400 |
| 2024/07/11 | 1,085 | 1,086 | 1,078 | 1,080 | 2,197,300 |
| 2024/07/10 | 1,068 | 1,079 | 1,067 | 1,078 | 2,467,300 |
| 2024/07/09 | 1,073 | 1,076 | 1,065 | 1,073 | 2,899,000 |
| 2024/07/08 | 1,085 | 1,085 | 1,068 | 1,072 | 2,570,700 |
| 2024/07/05 | 1,098 | 1,102 | 1,085 | 1,090 | 2,447,200 |
| 2024/07/04 | 1,086 | 1,096 | 1,084 | 1,096 | 2,862,000 |
| 2024/07/03 | 1,076 | 1,084 | 1,069 | 1,084 | 3,098,100 |
| 2024/07/02 | 1,076 | 1,081 | 1,067 | 1,075 | 3,078,000 |
| 2024/07/01 | 1,070 | 1,073 | 1,062 | 1,073 | 2,686,600 |
| 2024/06/28 | 1,056 | 1,073 | 1,056 | 1,062 | 4,338,100 |
| 2024/06/27 | 1,047 | 1,053 | 1,036 | 1,053 | 3,457,700 |
| 2024/06/26 | 1,041 | 1,047 | 1,034 | 1,047 | 3,185,200 |
| 2024/06/25 | 1,021 | 1,039 | 1,017 | 1,039 | 3,673,600 |
| 2024/06/24 | 1,027 | 1,027 | 1,011 | 1,017 | 3,634,000 |
| 2024/06/21 | 1,032 | 1,039 | 1,019 | 1,019 | 5,723,800 |
| 2024/06/20 | 1,020 | 1,027 | 1,016 | 1,026 | 2,113,100 |
| 2024/06/19 | 1,019 | 1,023 | 1,017 | 1,020 | 1,378,900 |
| 2024/06/18 | 1,020 | 1,026 | 1,016 | 1,019 | 2,119,200 |
| 2024/06/17 | 1,026 | 1,026 | 1,014 | 1,018 | 2,480,000 |
| 2024/06/14 | 1,018 | 1,032 | 1,017 | 1,029 | 2,732,000 |
| 2024/06/13 | 1,031 | 1,035 | 1,019 | 1,020 | 2,649,000 |
| 2024/06/12 | 1,038 | 1,038 | 1,031 | 1,031 | 1,548,100 |
| 2024/06/11 | 1,042 | 1,050 | 1,042 | 1,043 | 2,236,300 |
| 2024/06/10 | 1,027 | 1,042 | 1,027 | 1,040 | 2,094,600 |
| 2024/06/07 | 1,032 | 1,032 | 1,021 | 1,024 | 2,395,700 |
| 2024/06/06 | 1,032 | 1,038 | 1,026 | 1,032 | 1,967,000 |
| 2024/06/05 | 1,039 | 1,042 | 1,024 | 1,032 | 3,334,500 |
| 2024/06/04 | 1,050 | 1,054 | 1,038 | 1,053 | 3,437,000 |
| 2024/06/03 | 1,045 | 1,048 | 1,040 | 1,047 | 3,449,000 |
| 2024/05/31 | 1,021 | 1,041 | 1,021 | 1,041 | 6,585,200 |
| 2024/05/30 | 1,008 | 1,019 | 1,005 | 1,017 | 2,939,900 |
| 2024/05/29 | 1,027 | 1,034 | 1,013 | 1,013 | 3,126,600 |
| 2024/05/28 | 1,027 | 1,028 | 1,021 | 1,028 | 1,754,100 |
| 2024/05/27 | 1,020 | 1,027 | 1,014 | 1,027 | 1,988,200 |
| 2024/05/24 | 1,007 | 1,016 | 1,004 | 1,016 | 2,692,300 |
| 2024/05/23 | 1,023 | 1,023 | 1,011 | 1,016 | 3,121,500 |
| 2024/05/22 | 1,040 | 1,043 | 1,025 | 1,025 | 2,311,200 |
| 2024/05/21 | 1,050 | 1,060 | 1,040 | 1,042 | 2,315,600 |
| 2024/05/20 | 1,029 | 1,045 | 1,026 | 1,045 | 3,350,100 |
| 2024/05/17 | 1,020 | 1,030 | 1,017 | 1,028 | 2,696,200 |
| 2024/05/16 | 1,025 | 1,030 | 1,011 | 1,022 | 3,826,100 |
| 2024/05/15 | 1,029 | 1,035 | 1,024 | 1,024 | 3,435,800 |
| 2024/05/14 | 1,023 | 1,030 | 1,022 | 1,029 | 2,418,100 |
| 2024/05/13 | 1,031 | 1,032 | 1,022 | 1,023 | 2,096,000 |
| 2024/05/10 | 1,024 | 1,036 | 1,024 | 1,033 | 2,235,300 |
| 2024/05/09 | 1,019 | 1,028 | 1,016 | 1,024 | 2,173,400 |
| 2024/05/08 | 1,021 | 1,025 | 1,013 | 1,013 | 2,293,900 |
| 2024/05/07 | 1,031 | 1,034 | 1,022 | 1,022 | 2,490,700 |
| 2024/05/02 | 1,030 | 1,034 | 1,023 | 1,028 | 1,684,300 |
| 2024/05/01 | 1,024 | 1,031 | 1,018 | 1,029 | 2,678,500 |
| 2024/04/30 | 1,020 | 1,027 | 1,018 | 1,024 | 3,675,900 |
| 2024/04/26 | 1,009 | 1,015 | 1,002 | 1,012 | 2,453,000 |
| 2024/04/25 | 1,020 | 1,022 | 1,006 | 1,006 | 3,490,000 |
| 2024/04/24 | 1,017 | 1,022 | 1,014 | 1,022 | 3,256,800 |
| 2024/04/23 | 1,029 | 1,029 | 1,016 | 1,018 | 2,658,700 |
| 2024/04/22 | 1,023 | 1,031 | 1,013 | 1,018 | 3,158,700 |
| 2024/04/19 | 1,015 | 1,021 | 995 | 1,007 | 5,297,800 |
| 2024/04/18 | 1,011 | 1,029 | 1,011 | 1,022 | 2,003,300 |
| 2024/04/17 | 1,026 | 1,030 | 1,011 | 1,011 | 3,282,300 |
| 2024/04/16 | 1,045 | 1,050 | 1,022 | 1,022 | 3,820,900 |
| 2024/04/15 | 1,049 | 1,056 | 1,039 | 1,053 | 2,622,600 |
| 2024/04/12 | 1,057 | 1,063 | 1,056 | 1,060 | 2,258,100 |
| 2024/04/11 | 1,055 | 1,063 | 1,052 | 1,059 | 2,355,000 |
| 2024/04/10 | 1,065 | 1,065 | 1,055 | 1,058 | 2,538,400 |
| 2024/04/09 | 1,050 | 1,066 | 1,050 | 1,063 | 3,427,500 |
| 2024/04/08 | 1,042 | 1,046 | 1,038 | 1,044 | 2,656,300 |
| 2024/04/05 | 1,025 | 1,035 | 1,021 | 1,034 | 2,753,700 |
| 2024/04/04 | 1,039 | 1,043 | 1,033 | 1,035 | 3,051,500 |
| 2024/04/03 | 1,022 | 1,035 | 1,019 | 1,031 | 2,743,800 |
| 2024/04/02 | 1,034 | 1,040 | 1,025 | 1,030 | 2,917,700 |
| 2024/04/01 | 1,061 | 1,065 | 1,026 | 1,026 | 5,301,600 |
| 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 |