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
1987/12/28 19,800 19,800 19,800 19,800 300
1987/12/26 20,100 20,100 20,000 20,000 400
1987/12/25 20,200 20,200 20,200 20,200 300
1987/12/23 20,700 20,700 20,200 20,200 300
1987/12/22 20,500 20,700 20,500 20,700 400
1987/12/21 20,700 20,700 20,700 20,700 400
1987/12/18 20,700 20,700 20,700 20,700 700
1987/12/17 20,500 20,500 20,500 20,500 100
1987/12/16 20,500 20,500 20,500 20,500 300
1987/12/15 20,600 20,600 20,500 20,500 300
1987/12/11 20,600 20,600 20,600 20,600 100
1987/12/10 20,600 20,600 20,600 20,600 800
1987/12/09 20,600 20,600 20,600 20,600 400
1987/12/07 20,400 20,400 20,400 20,400 300
1987/12/05 20,600 20,600 20,600 20,600 200
1987/12/04 21,000 21,000 21,000 21,000 500
1987/12/03 20,100 20,200 20,100 20,200 800
1987/12/02 20,200 20,200 20,000 20,000 5,200
1987/12/01 20,100 20,100 20,000 20,000 200
1987/11/30 20,100 20,200 20,100 20,200 500
1987/11/28 20,000 20,200 20,000 20,200 700
1987/11/27 20,100 20,200 20,100 20,200 400
1987/11/26 20,300 20,300 20,000 20,000 400
1987/11/25 20,500 20,500 20,500 20,500 500
1987/11/24 20,500 20,500 20,500 20,500 3,000
1987/11/19 21,000 21,000 21,000 21,000 100
1987/11/18 20,500 20,500 20,500 20,500 100
1987/11/17 20,600 20,600 20,500 20,500 300
1987/11/16 20,500 20,500 20,500 20,500 300
1987/11/13 20,500 20,500 20,400 20,500 400
1987/11/11 20,801 20,801 20,500 20,500 700
1987/11/10 20,500 20,500 20,500 20,500 100
1987/11/09 21,000 21,000 21,000 21,000 300
1987/11/06 21,000 21,500 20,900 21,500 600
1987/11/05 21,000 21,000 21,000 21,000 600
1987/11/02 22,000 22,000 22,000 22,000 400
1987/10/30 22,000 22,000 22,000 22,000 100
1987/10/29 22,000 22,000 22,000 22,000 100
1987/10/28 22,000 22,000 22,000 22,000 100
1987/10/23 22,000 22,000 22,000 22,000 400
1987/10/19 23,500 23,500 23,500 23,500 100
1987/10/16 23,500 23,500 23,500 23,500 300
1987/10/15 23,100 23,500 23,100 23,500 600
1987/10/14 23,400 23,500 23,300 23,300 500
1987/10/13 23,300 23,500 23,300 23,500 900
1987/10/12 23,300 23,500 23,300 23,500 500
1987/10/09 23,400 23,500 23,200 23,200 800
1987/10/07 23,400 23,400 23,400 23,400 100
1987/10/06 23,500 23,500 23,300 23,500 500
1987/10/05 23,500 23,500 23,500 23,500 500
1987/10/03 23,300 23,300 23,300 23,300 800
1987/10/02 23,400 23,400 23,400 23,400 100
1987/10/01 23,500 23,500 23,200 23,200 300
1987/09/30 23,100 23,500 23,100 23,500 600
1987/09/29 23,100 23,200 23,100 23,200 300
1987/09/28 23,000 23,200 23,000 23,200 200
1987/09/26 23,000 23,000 23,000 23,000 200
1987/09/25 23,600 23,600 23,200 23,200 200
1987/09/24 23,700 23,700 23,600 23,600 200
1987/09/22 23,900 23,900 23,900 23,900 200
1987/09/21 24,100 24,100 23,900 23,900 1,300
1987/09/18 24,100 24,100 24,100 24,100 700
1987/09/17 24,500 24,500 24,500 24,500 2,900
1987/09/16 24,300 24,500 24,300 24,500 6,300
1987/09/14 24,100 24,400 24,100 24,400 1,500
1987/09/10 23,900 23,900 23,900 23,900 500
1987/09/09 24,100 24,100 24,100 24,100 2,500
1987/09/08 24,100 24,100 24,100 24,100 700
1987/09/07 24,200 24,200 24,100 24,100 200
1987/09/05 24,200 24,200 24,200 24,200 3,000
1987/09/04 24,300 24,300 24,200 24,200 500
1987/09/03 24,200 24,200 24,200 24,200 300
1987/09/02 24,500 24,500 24,200 24,200 2,000
1987/09/01 24,400 24,500 24,400 24,500 2,900
1987/08/31 24,500 24,500 24,500 24,500 100
1987/08/29 24,100 24,200 24,100 24,200 500
1987/08/28 24,100 24,700 24,100 24,700 3,300
1987/08/27 24,200 24,400 24,200 24,300 6,900
1987/08/26 24,200 24,500 24,200 24,500 5,700
1987/08/25 24,100 24,400 24,100 24,400 600
1987/08/24 24,200 24,500 24,100 24,500 1,600
1987/08/22 24,200 24,200 24,200 24,200 500
1987/08/21 24,100 24,300 24,100 24,200 1,200
1987/08/20 24,100 24,200 24,100 24,200 300
1987/08/19 24,300 24,300 24,200 24,200 1,500
1987/08/18 24,200 24,300 24,200 24,300 2,400
1987/08/17 24,200 24,200 24,200 24,200 100
1987/08/14 24,400 24,400 24,200 24,200 6,200
1987/08/13 24,000 24,500 24,000 24,500 3,100
1987/08/12 24,100 24,300 24,000 24,000 1,600
1987/08/11 24,300 24,400 24,300 24,300 2,500
1987/08/10 24,300 24,300 24,300 24,300 300
1987/08/07 24,200 24,400 24,000 24,300 4,100
1987/08/06 24,300 24,300 23,800 24,000 3,500
1987/08/05 24,200 24,300 24,000 24,300 2,100
1987/08/04 24,300 24,300 24,000 24,000 1,100
1987/08/03 23,800 24,200 23,800 23,900 700
1987/08/01 24,200 24,300 24,000 24,000 1,000
1987/07/31 24,000 24,300 23,800 23,800 1,700
1987/07/30 24,300 24,400 24,200 24,200 3,900
1987/07/29 24,000 24,500 24,000 24,300 2,600
1987/07/28 24,000 24,200 24,000 24,200 1,200
1987/07/27 24,000 24,100 24,000 24,100 800
1987/07/25 24,100 24,100 24,100 24,100 100
1987/07/24 24,200 24,200 24,200 24,200 600
1987/07/23 24,200 24,300 24,200 24,200 2,300
1987/07/22 24,200 24,400 24,200 24,200 2,600
1987/07/21 23,900 24,300 23,900 24,200 3,800
1987/07/20 24,000 24,000 24,000 24,000 100
1987/07/17 23,500 23,800 23,500 23,800 500
1987/07/16 23,500 23,600 23,500 23,600 1,300
1987/07/15 24,100 24,100 23,800 23,800 500
1987/07/14 24,200 24,500 24,200 24,300 2,700
1987/07/13 23,800 24,500 23,800 24,400 2,300
1987/07/09 23,500 23,700 23,500 23,600 1,200
1987/07/08 23,800 23,800 23,500 23,500 400
1987/07/06 24,200 24,200 23,900 23,900 500
1987/07/04 24,200 24,300 24,200 24,300 500
1987/07/03 23,900 24,300 23,900 24,300 1,200
1987/07/01 24,700 24,700 24,700 24,700 5,000
1987/06/30 24,500 24,500 24,500 24,500 10,000
1987/06/29 24,500 24,500 24,500 24,500 1,000
1987/06/27 24,200 24,500 24,200 24,500 1,000
1987/06/25 24,200 24,700 23,800 24,400 21,900
1987/06/24 23,600 24,200 23,500 24,100 6,200
1987/06/23 23,500 23,600 23,500 23,600 500
1987/06/22 23,600 23,600 23,300 23,300 600
1987/06/19 24,200 24,200 23,600 23,600 1,100
1987/06/18 24,000 24,300 24,000 24,300 1,000
1987/06/17 23,700 23,700 23,600 23,600 300
1987/06/16 23,500 23,600 23,500 23,600 1,100
1987/06/15 24,000 24,000 23,600 23,600 500
1987/06/12 24,000 24,000 23,900 23,900 1,000
1987/06/09 24,000 24,400 24,000 24,400 900
1987/06/06 24,400 24,400 24,400 24,400 500
1987/06/05 24,100 24,700 24,100 24,500 3,500
1987/06/03 23,500 23,500 23,500 23,500 400
1987/06/02 24,100 24,100 23,900 23,900 1,000
1987/06/01 24,200 24,200 23,900 24,200 1,400
1987/05/29 24,200 24,200 24,200 24,200 500
1987/05/28 24,700 24,700 24,700 24,700 39,000
1987/05/27 23,900 25,001 23,900 25,001 4,800
1987/05/25 24,900 25,001 24,600 24,800 2,000
1987/05/23 23,900 25,001 23,900 24,900 5,100
1987/05/22 23,500 23,500 23,500 23,500 2,100
1987/05/21 24,100 24,100 23,700 23,700 1,900
1987/05/20 24,600 24,600 24,100 24,100 1,600
1987/05/19 24,600 24,800 24,200 24,800 3,400
1987/05/18 24,800 25,001 24,800 24,800 6,000
1987/05/15 24,800 24,900 24,800 24,800 7,300
1987/05/14 24,200 24,900 24,200 24,900 5,700
1987/05/13 24,600 24,900 24,300 24,300 3,700
1987/05/12 24,400 24,500 24,000 24,400 6,800
1987/05/11 24,200 24,500 23,700 24,500 6,400
1987/05/08 24,000 24,700 23,700 24,200 9,300
1987/05/07 23,400 24,400 23,400 24,200 13,300
1987/05/06 22,500 23,300 22,500 23,300 9,100
1987/05/02 22,000 22,000 22,000 22,000 4,000
1987/05/01 21,600 21,600 21,600 21,600 7,400
1987/04/30 20,600 20,600 20,500 20,600 700
1987/04/28 20,600 20,801 20,600 20,600 300
1987/04/27 20,600 20,700 20,500 20,500 1,700
1987/04/25 20,700 20,700 20,600 20,600 900
1987/04/24 20,700 20,700 20,600 20,600 1,500
1987/04/23 20,801 20,801 20,600 20,600 900
1987/04/22 20,900 20,900 20,600 20,801 900
1987/04/21 20,600 20,801 20,500 20,801 1,700
1987/04/20 20,801 20,801 20,700 20,801 1,600
1987/04/17 21,000 21,000 20,600 20,801 2,300
1987/04/16 21,200 21,300 21,200 21,300 2,600
1987/04/15 21,900 21,900 21,800 21,800 200
1987/04/14 22,100 22,100 22,000 22,000 2,600
1987/04/09 23,000 23,000 23,000 23,000 600
1987/04/07 23,500 23,500 23,500 23,500 100
1987/04/06 23,500 23,500 23,500 23,500 100
1987/04/04 23,600 23,600 23,600 23,600 100
1987/04/03 23,400 23,600 23,400 23,600 600
1987/03/31 23,500 23,500 23,500 23,500 900
1987/03/27 0 0 0 0 0
1987/03/27 1 -> 1.10 分割
1987/03/26 25,900 26,000 25,900 26,000 1,000
1987/03/25 26,000 26,000 25,800 26,000 600
1987/03/24 26,301 26,301 26,100 26,200 1,500
1987/03/23 26,301 26,301 26,301 26,301 100
1987/03/20 26,600 26,600 26,301 26,301 18,700
1987/03/19 26,400 26,400 26,400 26,400 1,000
1987/03/18 26,700 26,700 26,400 26,400 900
1987/03/17 26,600 26,600 26,500 26,500 5,200
1987/03/16 26,500 26,600 26,500 26,500 400
1987/03/13 26,600 26,600 26,600 26,600 100
1987/03/12 26,700 26,700 26,500 26,500 200
1987/03/11 27,000 27,000 26,799 26,799 200
1987/03/10 27,000 27,000 27,000 27,000 400
1987/03/09 27,000 27,000 27,000 27,000 1,700
1987/03/07 26,700 26,799 26,700 26,799 1,200
1987/03/04 26,500 26,500 26,500 26,500 100
1987/03/03 26,600 26,600 26,400 26,400 900
1987/03/02 26,400 26,400 26,400 26,400 100
1987/02/28 26,301 26,301 26,301 26,301 1,600
1987/02/26 26,000 26,000 26,000 26,000 200
1987/02/25 25,900 25,900 25,900 25,900 100
1987/02/24 25,900 25,900 25,900 25,900 200
1987/02/20 25,900 25,900 25,900 25,900 1,500
1987/02/19 25,900 25,900 25,900 25,900 2,100
1987/02/17 26,400 26,400 26,000 26,000 500
1987/02/16 26,301 26,301 26,301 26,301 2,100
1987/02/06 26,400 26,400 26,400 26,400 200
1987/02/05 26,600 26,600 26,600 26,600 100
1987/02/04 26,600 26,600 26,400 26,400 600
1987/02/03 26,700 26,700 26,600 26,600 400
1987/01/30 26,700 26,700 26,600 26,700 1,100
1987/01/29 26,900 26,900 26,900 26,900 100
1987/01/28 27,100 27,100 27,100 27,100 100
1987/01/24 27,400 27,400 27,400 27,400 100
1987/01/23 27,501 27,800 27,501 27,800 200
1987/01/22 27,700 27,700 27,501 27,501 300
1987/01/21 27,800 27,800 27,800 27,800 100
1987/01/20 27,700 27,800 27,700 27,800 800
1987/01/19 27,700 27,700 27,700 27,700 500
1987/01/16 27,200 27,600 27,200 27,600 600
1987/01/13 27,200 27,200 27,200 27,200 400
1987/01/09 27,600 27,600 27,600 27,600 200

このページの先頭へ