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
1985/12/28 22,100 22,100 22,090 22,090 1,000
1985/12/23 22,500 22,500 22,500 22,500 300
1985/12/21 22,790 22,790 22,500 22,500 500
1985/12/20 23,001 23,001 22,990 22,990 500
1985/12/19 23,500 23,500 23,390 23,390 800
1985/12/18 23,400 23,400 23,380 23,380 1,400
1985/12/17 23,001 23,001 23,001 23,001 2,000
1985/12/16 22,000 22,360 22,000 22,351 1,600
1985/12/13 21,910 21,910 21,910 21,910 1,100
1985/12/12 21,480 21,480 21,480 21,480 1,100
1985/12/11 21,281 21,281 21,281 21,281 900
1985/12/10 20,800 20,800 20,800 20,800 200
1985/12/09 20,750 20,750 20,700 20,700 600
1985/12/06 20,150 20,150 20,150 20,150 600
1985/12/05 20,100 20,100 20,000 20,100 1,700
1985/12/04 20,100 20,100 20,000 20,000 1,700
1985/12/03 20,500 20,600 20,299 20,299 4,100
1985/12/02 20,600 20,600 20,500 20,500 1,700
1985/11/30 20,401 20,401 20,401 20,401 1,300
1985/11/29 21,100 21,100 21,001 21,001 1,100
1985/11/27 21,001 21,001 20,800 21,001 5,900
1985/11/26 21,039 21,039 21,010 21,010 400
1985/11/25 21,001 21,051 21,001 21,051 400
1985/11/22 21,120 21,120 21,120 21,120 200
1985/11/21 21,130 21,130 21,120 21,120 400
1985/11/20 21,150 21,450 21,150 21,450 1,900
1985/11/19 21,350 21,350 21,350 21,350 700
1985/11/18 21,400 21,500 21,400 21,400 1,400
1985/11/16 21,500 21,500 21,450 21,500 1,600
1985/11/15 21,450 21,500 21,450 21,500 2,900
1985/11/12 21,500 21,500 21,500 21,500 800
1985/11/11 21,500 21,500 21,500 21,500 200
1985/11/08 21,400 21,800 21,400 21,800 2,100
1985/11/07 21,800 21,800 21,390 21,390 200
1985/11/06 21,800 21,800 21,800 21,800 100
1985/11/05 21,400 21,800 21,400 21,800 200
1985/11/02 21,990 21,990 21,400 21,400 500
1985/11/01 21,800 21,800 21,800 21,800 300
1985/10/31 21,789 21,800 21,400 21,400 1,200
1985/10/29 21,500 22,000 21,500 22,000 2,200
1985/10/28 22,000 22,000 21,800 21,800 200
1985/10/24 22,000 22,000 21,800 22,000 500
1985/10/23 21,800 21,810 21,800 21,810 5,200
1985/10/22 22,000 22,000 22,000 22,000 200
1985/10/21 22,190 22,200 22,190 22,200 700
1985/10/18 22,200 22,401 22,200 22,200 1,400
1985/10/17 22,200 22,200 22,200 22,200 100
1985/10/16 22,500 22,500 22,500 22,500 800
1985/10/15 22,500 22,500 22,500 22,500 200
1985/10/14 22,389 22,389 22,389 22,389 1,400
1985/10/11 22,790 22,790 22,790 22,790 100
1985/10/09 22,800 22,800 22,800 22,800 500
1985/10/04 22,800 22,800 22,800 22,800 200
1985/10/02 22,990 23,001 22,990 23,001 1,200
1985/10/01 23,001 23,001 23,001 23,001 800
1985/09/30 23,001 23,020 23,001 23,020 600
1985/09/27 22,940 22,940 22,740 22,800 1,800
1985/09/26 0 0 0 0 0
1985/09/26 1 -> 1.25 分割
1985/09/25 28,500 28,500 28,200 28,200 3,700
1985/09/24 27,800 28,001 27,800 28,001 2,600
1985/09/20 28,489 28,489 28,489 28,489 700
1985/09/19 28,500 28,500 28,500 28,500 500
1985/09/18 28,489 28,500 28,399 28,500 6,300
1985/09/17 28,500 28,500 28,481 28,500 1,600
1985/09/13 28,500 28,500 28,500 28,500 1,800
1985/09/12 28,500 28,500 28,500 28,500 5,800
1985/09/11 28,001 28,500 28,001 28,500 5,400
1985/09/10 28,001 28,001 27,980 28,001 21,300
1985/09/09 27,990 28,001 27,990 28,001 5,700
1985/09/07 28,099 28,099 28,001 28,001 800
1985/09/06 28,099 28,110 28,099 28,110 300
1985/09/05 28,099 28,099 28,099 28,099 100
1985/09/04 28,500 28,510 28,489 28,489 2,600
1985/09/03 28,600 28,600 28,489 28,500 7,800
1985/09/02 28,489 28,500 28,489 28,500 700
1985/08/31 28,500 28,500 28,481 28,500 1,000
1985/08/30 28,009 28,600 28,001 28,600 1,300
1985/08/29 28,001 28,001 28,001 28,001 1,000
1985/08/28 27,500 27,500 27,500 27,500 3,800
1985/08/27 27,450 27,450 27,450 27,450 400
1985/08/26 27,500 27,500 27,450 27,450 700
1985/08/24 27,500 27,500 27,450 27,450 3,000
1985/08/23 27,500 27,500 27,450 27,500 2,400
1985/08/22 27,521 27,521 27,500 27,500 900
1985/08/21 27,500 27,521 27,500 27,521 2,800
1985/08/20 27,600 27,600 27,500 27,500 2,300
1985/08/19 27,510 27,521 27,500 27,510 2,000
1985/08/17 27,510 27,510 27,510 27,510 100
1985/08/16 27,510 27,510 27,500 27,510 6,400
1985/08/15 27,510 27,510 27,510 27,510 1,000
1985/08/14 27,900 27,900 27,550 27,550 700
1985/08/13 27,789 27,789 27,500 27,500 3,200
1985/08/12 28,001 28,001 27,800 27,800 800
1985/08/09 27,990 27,990 27,699 27,699 400
1985/08/08 27,990 27,990 27,990 27,990 1,200
1985/08/07 28,001 28,001 27,800 28,001 1,000
1985/08/06 28,539 28,539 28,001 28,001 1,900
1985/08/05 28,600 28,600 28,579 28,579 1,500
1985/08/03 28,600 28,600 28,600 28,600 400
1985/08/02 27,800 28,001 27,800 28,001 1,800
1985/08/01 27,500 27,699 27,500 27,699 1,200
1985/07/31 27,500 27,510 27,391 27,500 5,000
1985/07/30 27,500 27,699 27,500 27,699 2,800
1985/07/29 27,699 27,900 27,399 27,800 7,900
1985/07/27 27,980 27,980 27,781 27,900 1,100
1985/07/26 27,990 27,990 27,969 27,980 2,100
1985/07/25 28,001 28,001 27,990 27,990 2,300
1985/07/24 28,049 28,049 28,001 28,001 12,400
1985/07/23 28,250 28,250 28,049 28,049 5,700
1985/07/22 28,120 28,120 28,001 28,049 1,500
1985/07/20 27,540 27,550 27,521 27,521 3,900
1985/07/19 27,510 27,529 27,510 27,529 400
1985/07/18 27,699 27,699 27,500 27,500 1,500
1985/07/17 26,700 27,500 26,700 27,500 4,700
1985/07/12 27,800 27,800 27,600 27,699 1,100
1985/07/11 28,020 28,020 27,800 27,800 1,800
1985/07/10 27,990 28,009 27,980 28,009 4,900
1985/07/09 28,500 28,500 28,500 28,500 1,100
1985/07/08 28,500 28,500 28,481 28,481 1,800
1985/07/05 28,990 28,990 28,701 28,701 2,500
1985/07/04 28,669 28,881 28,669 28,881 1,200
1985/07/03 28,889 28,889 28,680 28,680 2,300
1985/07/02 28,900 28,900 28,889 28,889 800
1985/07/01 29,000 29,000 28,799 28,799 2,100
1985/06/29 29,000 29,011 29,000 29,000 2,200
1985/06/28 28,780 29,000 28,571 29,000 2,600
1985/06/27 29,000 29,000 28,990 28,990 2,400
1985/06/26 28,900 29,000 28,870 28,900 10,500
1985/06/25 28,900 28,900 28,900 28,900 5,700
1985/06/24 28,990 29,101 28,900 28,900 28,300
1985/06/22 29,000 29,200 28,990 28,990 6,300
1985/06/21 28,701 28,701 28,590 28,590 4,200
1985/06/20 28,500 28,500 28,500 28,500 5,700
1985/06/19 29,000 29,000 28,500 28,799 22,500
1985/06/18 29,401 29,401 29,000 29,101 14,300
1985/06/17 29,700 29,979 29,200 29,200 46,900
1985/06/15 29,300 30,029 29,300 29,700 10,400
1985/06/14 28,001 28,701 28,001 28,701 11,700
1985/06/13 26,999 27,800 26,999 27,800 14,900
1985/06/12 26,999 26,999 26,999 26,999 6,100
1985/06/11 26,601 26,601 26,389 26,389 4,100
1985/06/06 26,790 26,999 26,700 26,999 3,300
1985/06/04 26,800 26,810 26,800 26,810 2,200
1985/06/03 27,399 27,399 26,800 26,901 8,700
1985/06/01 27,399 27,399 27,301 27,301 1,700
1985/05/31 27,600 27,600 27,301 27,301 3,700
1985/05/30 27,800 27,800 27,800 27,800 1,500
1985/05/29 28,300 28,399 27,600 28,001 17,200
1985/05/28 27,829 28,500 27,810 28,500 4,300
1985/05/27 27,590 27,829 27,590 27,829 8,500
1985/05/25 27,900 27,900 27,380 27,380 3,000
1985/05/24 27,800 28,099 27,500 28,099 8,900
1985/05/23 28,300 28,300 27,900 27,900 7,400
1985/05/22 28,701 28,701 28,110 28,311 55,700
1985/05/21 29,200 29,200 28,500 28,500 79,000
1985/05/20 27,600 28,810 27,600 28,701 24,800
1985/05/18 27,900 28,001 27,590 27,600 4,400
1985/05/17 28,001 28,001 27,600 27,900 8,500
1985/05/16 28,001 28,709 27,580 28,399 23,400
1985/05/15 29,600 29,600 29,000 29,000 26,000
1985/05/14 28,990 29,600 28,799 29,550 64,300
1985/05/13 27,990 28,531 27,730 28,520 33,600
1985/05/10 26,800 27,309 26,700 27,309 43,100
1985/05/09 26,209 26,209 25,750 26,000 61,100
1985/05/08 24,510 25,010 24,350 25,010 24,200
1985/05/07 24,499 24,600 24,300 24,310 8,200
1985/05/04 24,899 24,899 24,499 24,499 4,800
1985/05/02 25,000 25,021 24,650 24,790 32,000
1985/05/01 23,701 25,000 23,701 25,000 41,600
1985/04/30 23,489 23,900 23,481 23,701 29,500
1985/04/27 23,099 23,500 22,911 23,500 4,100
1985/04/26 23,001 23,099 22,789 23,099 29,100
1985/04/25 21,999 22,301 21,999 22,301 2,100
1985/04/24 21,901 21,999 21,901 21,999 4,700
1985/04/23 21,800 21,890 21,790 21,869 4,700
1985/04/22 21,800 21,800 21,800 21,800 5,400
1985/04/20 21,020 21,031 21,000 21,020 2,400
1985/04/19 21,700 21,700 21,299 21,299 4,400
1985/04/18 21,400 21,999 21,299 21,800 9,500
1985/04/17 21,400 21,400 21,201 21,400 3,400
1985/04/16 21,800 21,800 21,100 21,400 5,300
1985/04/15 22,100 22,100 21,901 21,901 4,700
1985/04/12 21,999 21,999 21,850 21,999 9,100
1985/04/11 21,901 22,030 21,800 21,999 9,700
1985/04/10 21,810 21,999 21,810 21,951 3,900
1985/04/09 21,999 21,999 21,790 21,800 3,100
1985/04/08 22,590 22,590 21,991 22,219 2,900
1985/04/06 22,990 22,990 22,600 22,699 1,100
1985/04/05 23,390 23,390 23,001 23,190 6,100
1985/04/04 23,489 23,489 23,351 23,441 2,200
1985/04/03 23,200 23,500 23,200 23,500 12,600
1985/04/02 23,001 23,001 22,749 22,800 2,700
1985/04/01 23,049 23,049 23,020 23,030 6,500
1985/03/30 23,650 23,850 23,500 23,500 2,400
1985/03/29 24,210 24,210 23,600 23,850 18,000
1985/03/28 23,600 25,010 23,539 24,849 41,400
1985/03/27 22,100 23,539 22,100 23,539 86,800
1985/03/26 21,150 21,620 21,090 21,601 20,900
1985/03/25 21,201 21,350 21,000 21,090 20,900
1985/03/23 21,710 21,710 21,209 21,490 29,300
1985/03/22 20,800 22,399 20,800 21,500 490,100

このページの先頭へ