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
1989/12/29 2,670 2,670 2,670 2,670 2,000
1989/12/28 2,700 2,700 2,670 2,670 16,000
1989/12/27 2,670 2,670 2,670 2,670 8,000
1989/12/26 2,700 2,700 2,660 2,660 19,000
1989/12/25 2,660 2,720 2,660 2,700 12,000
1989/12/21 2,740 2,740 2,740 2,740 1,000
1989/12/20 2,750 2,750 2,750 2,750 7,000
1989/12/19 2,670 2,750 2,670 2,750 5,000
1989/12/18 2,790 2,790 2,790 2,790 17,000
1989/12/15 2,750 2,760 2,750 2,750 4,000
1989/12/14 2,730 2,750 2,730 2,750 21,000
1989/12/13 2,720 2,720 2,720 2,720 4,000
1989/12/12 2,700 2,700 2,700 2,700 4,000
1989/12/11 2,790 2,790 2,780 2,780 12,000
1989/12/08 2,830 2,830 2,830 2,830 7,000
1989/12/07 2,800 2,800 2,790 2,790 16,000
1989/12/06 2,780 2,780 2,780 2,780 2,000
1989/12/05 2,790 2,790 2,790 2,790 5,000
1989/12/04 2,740 2,790 2,740 2,790 55,000
1989/11/30 2,680 2,750 2,670 2,750 9,000
1989/11/29 2,710 2,750 2,710 2,750 10,000
1989/11/28 2,760 2,760 2,720 2,750 9,000
1989/11/27 2,750 2,800 2,750 2,800 40,000
1989/11/24 2,750 2,750 2,750 2,750 10,000
1989/11/22 2,670 2,750 2,670 2,750 22,000
1989/11/21 2,660 2,660 2,660 2,660 6,000
1989/11/20 2,700 2,700 2,700 2,700 11,000
1989/11/17 2,740 2,740 2,740 2,740 36,000
1989/11/16 2,730 2,730 2,730 2,730 16,000
1989/11/15 2,720 2,720 2,720 2,720 11,000
1989/11/14 2,800 2,800 2,790 2,800 25,000
1989/11/13 2,790 2,790 2,790 2,790 12,000
1989/11/10 2,740 2,780 2,740 2,780 21,000
1989/11/09 2,780 2,780 2,780 2,780 18,000
1989/11/08 2,760 2,760 2,760 2,760 2,000
1989/11/07 2,820 2,820 2,780 2,780 21,000
1989/11/06 2,780 2,800 2,780 2,780 21,000
1989/11/02 2,770 2,780 2,770 2,780 2,000
1989/11/01 2,720 2,850 2,720 2,850 11,000
1989/10/31 2,720 2,740 2,720 2,740 11,000
1989/10/30 2,790 2,790 2,750 2,760 11,000
1989/10/27 2,850 2,860 2,800 2,800 8,000
1989/10/26 2,860 2,900 2,850 2,900 26,000
1989/10/25 2,850 2,850 2,850 2,850 19,000
1989/10/24 2,930 2,930 2,930 2,930 22,000
1989/10/23 2,900 2,930 2,860 2,930 26,000
1989/10/20 2,800 2,940 2,800 2,900 74,000
1989/10/19 2,820 2,840 2,800 2,800 14,000
1989/10/18 2,810 2,840 2,810 2,820 41,000
1989/10/17 2,810 2,810 2,770 2,810 18,000
1989/10/16 2,770 2,850 2,770 2,850 17,000
1989/10/13 2,750 2,810 2,750 2,810 22,000
1989/10/12 2,810 2,810 2,810 2,810 8,000
1989/10/11 2,960 2,960 2,930 2,930 24,000
1989/10/09 2,990 3,000 2,960 2,970 61,000
1989/10/06 3,010 3,030 2,980 3,010 42,000
1989/10/05 3,040 3,060 2,970 3,060 38,000
1989/10/04 3,050 3,090 2,950 3,050 116,000
1989/10/03 3,100 3,100 3,060 3,100 44,000
1989/10/02 3,010 3,140 3,010 3,100 116,000
1989/09/29 3,100 3,100 3,010 3,010 41,000
1989/09/28 3,100 3,140 3,080 3,100 113,000
1989/09/27 3,140 3,140 3,080 3,080 235,000
1989/09/26 2,840 3,090 2,840 3,040 249,000
1989/09/25 2,840 2,840 2,800 2,800 69,000
1989/09/22 2,800 2,840 2,800 2,840 82,000
1989/09/21 2,780 2,840 2,780 2,780 84,000
1989/09/20 2,750 2,760 2,750 2,760 62,000
1989/09/19 2,840 2,840 2,710 2,740 38,000
1989/09/18 2,800 2,850 2,800 2,850 10,000
1989/09/14 2,770 2,880 2,770 2,880 16,000
1989/09/13 2,860 2,890 2,850 2,850 12,000
1989/09/12 2,850 2,900 2,850 2,900 58,000
1989/09/11 2,850 2,930 2,840 2,900 50,000
1989/09/08 3,030 3,100 2,910 2,910 314,000
1989/09/07 2,840 2,990 2,800 2,990 327,000
1989/09/06 2,740 2,840 2,720 2,840 212,000
1989/09/05 2,670 2,710 2,640 2,640 58,000
1989/09/04 2,770 2,770 2,660 2,710 22,000
1989/09/01 2,600 2,740 2,600 2,730 305,000
1989/08/31 2,510 2,630 2,500 2,580 274,000
1989/08/30 2,500 2,530 2,490 2,530 134,000
1989/08/29 2,460 2,500 2,430 2,500 13,000
1989/08/28 2,500 2,500 2,490 2,490 43,000
1989/08/25 2,470 2,500 2,470 2,500 16,000
1989/08/24 2,500 2,500 2,450 2,470 9,000
1989/08/23 2,500 2,550 2,500 2,550 23,000
1989/08/22 2,480 2,540 2,480 2,530 224,000
1989/08/21 2,550 2,550 2,490 2,500 24,000
1989/08/18 2,450 2,550 2,450 2,530 84,000
1989/08/17 2,400 2,400 2,400 2,400 7,000
1989/08/16 2,400 2,450 2,400 2,400 6,000
1989/08/15 2,470 2,470 2,400 2,400 3,000
1989/08/14 2,480 2,480 2,480 2,480 3,000
1989/08/11 2,370 2,470 2,370 2,470 18,000
1989/08/10 2,400 2,400 2,380 2,380 2,000
1989/08/09 2,400 2,400 2,380 2,400 4,000
1989/08/08 2,450 2,490 2,390 2,400 35,000
1989/08/07 2,480 2,490 2,470 2,480 15,000
1989/08/04 2,450 2,490 2,390 2,490 18,000
1989/08/03 2,450 2,450 2,450 2,450 4,000
1989/08/02 2,450 2,500 2,450 2,490 43,000
1989/08/01 2,410 2,450 2,400 2,450 20,000
1989/07/31 2,450 2,450 2,370 2,400 27,000
1989/07/28 2,490 2,490 2,400 2,450 83,000
1989/07/27 2,300 2,450 2,300 2,450 103,000
1989/07/26 2,270 2,280 2,270 2,280 5,000
1989/07/25 2,270 2,270 2,230 2,250 4,000
1989/07/24 2,290 2,290 2,250 2,280 6,000
1989/07/21 2,180 2,300 2,180 2,300 36,000
1989/07/20 2,210 2,220 2,180 2,220 18,000
1989/07/19 2,220 2,220 2,220 2,220 1,000
1989/07/18 2,240 2,240 2,220 2,220 7,000
1989/07/17 2,290 2,290 2,220 2,220 38,000
1989/07/14 2,180 2,250 2,180 2,250 64,000
1989/07/13 2,150 2,160 2,150 2,160 3,000
1989/07/12 2,150 2,150 2,140 2,140 59,000
1989/07/11 2,140 2,150 2,140 2,150 5,000
1989/07/10 2,180 2,180 2,180 2,180 7,000
1989/07/07 2,170 2,190 2,140 2,190 14,000
1989/07/06 2,170 2,190 2,170 2,190 7,000
1989/07/05 2,090 2,100 2,090 2,100 4,000
1989/07/04 2,060 2,060 2,060 2,060 1,000
1989/07/03 2,070 2,070 2,050 2,050 5,000
1989/06/30 2,050 2,050 2,050 2,050 4,000
1989/06/28 2,050 2,050 2,050 2,050 8,000
1989/06/26 2,050 2,050 2,010 2,050 11,000
1989/06/22 2,050 2,050 2,010 2,010 2,000
1989/06/20 2,080 2,080 2,040 2,040 3,000
1989/06/19 2,050 2,060 2,050 2,050 7,000
1989/06/16 2,050 2,090 2,020 2,090 4,000
1989/06/14 2,030 2,050 2,030 2,050 2,000
1989/06/13 2,000 2,000 2,000 2,000 2,000
1989/06/12 2,020 2,050 2,020 2,030 8,000
1989/06/09 2,010 2,010 2,010 2,010 2,000
1989/06/08 2,000 2,010 2,000 2,010 3,000
1989/06/07 2,000 2,000 2,000 2,000 10,000
1989/06/06 1,980 2,000 1,980 2,000 4,000
1989/06/05 2,050 2,050 1,960 1,960 8,000
1989/06/02 2,060 2,060 2,050 2,050 4,000
1989/06/01 2,060 2,060 2,050 2,050 2,000
1989/05/31 2,050 2,090 2,050 2,050 17,000
1989/05/30 2,050 2,050 2,040 2,050 5,000
1989/05/29 2,010 2,050 2,000 2,000 12,000
1989/05/26 2,000 2,050 1,990 2,000 18,000
1989/05/25 1,970 1,980 1,970 1,980 5,000
1989/05/24 1,970 1,970 1,970 1,970 2,000
1989/05/22 1,950 1,980 1,950 1,980 38,000
1989/05/19 1,950 1,960 1,940 1,940 8,000
1989/05/18 1,940 1,940 1,940 1,940 2,000
1989/05/17 1,940 1,940 1,940 1,940 1,000
1989/05/16 1,950 1,960 1,940 1,940 5,000
1989/05/15 1,950 1,980 1,950 1,950 31,000
1989/05/12 1,950 1,950 1,950 1,950 1,000
1989/05/11 1,930 1,950 1,930 1,950 16,000
1989/05/10 1,930 1,930 1,900 1,900 35,000
1989/05/09 1,940 1,940 1,930 1,930 4,000
1989/05/08 1,960 1,960 1,960 1,960 1,000
1989/05/01 1,960 1,960 1,960 1,960 1,000
1989/04/28 1,930 1,950 1,930 1,940 10,000
1989/04/27 1,920 1,920 1,920 1,920 1,000
1989/04/26 1,930 1,930 1,910 1,920 36,000
1989/04/24 1,910 1,910 1,910 1,910 4,000
1989/04/21 1,920 1,920 1,920 1,920 1,000
1989/04/20 1,910 1,910 1,910 1,910 2,000
1989/04/18 1,970 1,970 1,910 1,910 2,000
1989/04/13 1,980 1,980 1,980 1,980 2,000
1989/04/12 1,980 1,980 1,980 1,980 6,000
1989/04/11 1,950 1,950 1,950 1,950 1,000
1989/04/10 1,980 1,980 1,980 1,980 1,000
1989/04/06 1,990 1,990 1,990 1,990 1,000
1989/04/04 1,990 1,990 1,990 1,990 62,000
1989/04/03 1,910 2,000 1,910 2,000 12,000
1989/03/31 1,970 1,970 1,970 1,970 2,000
1989/03/30 1,950 1,950 1,950 1,950 1,000
1989/03/29 1,950 1,950 1,950 1,950 5,000
1989/03/28 1,960 1,970 1,950 1,950 5,000
1989/03/27 1,950 2,000 1,950 2,000 63,000
1989/03/24 1,980 1,980 1,980 1,980 1,000
1989/03/23 1,950 1,950 1,950 1,950 6,000
1989/03/22 1,950 1,950 1,950 1,950 4,000
1989/03/20 1,950 1,950 1,950 1,950 4,000
1989/03/17 1,990 1,990 1,980 1,980 2,000
1989/03/16 2,000 2,000 2,000 2,000 5,000
1989/03/15 2,000 2,000 2,000 2,000 8,000
1989/03/14 2,010 2,010 1,990 1,990 3,000
1989/03/13 2,020 2,020 2,000 2,000 5,000
1989/03/10 2,010 2,010 2,010 2,010 20,000
1989/03/09 2,010 2,010 2,010 2,010 14,000
1989/03/08 2,010 2,010 2,010 2,010 16,000
1989/03/07 2,010 2,010 2,000 2,010 3,000
1989/03/06 2,010 2,010 2,000 2,000 4,000
1989/03/03 2,090 2,090 2,090 2,090 2,000
1989/03/02 2,010 2,010 2,010 2,010 1,000
1989/03/01 2,100 2,120 2,090 2,090 97,000
1989/02/27 2,100 2,100 2,100 2,100 57,000
1989/02/23 2,100 2,100 2,080 2,100 33,000
1989/02/22 2,090 2,120 2,090 2,100 105,000
1989/02/21 2,100 2,100 2,100 2,100 1,000
1989/02/20 2,140 2,140 2,090 2,090 8,000
1989/02/17 2,100 2,100 2,100 2,100 7,000
1989/02/16 2,110 2,130 2,080 2,110 25,000
1989/02/15 2,130 2,130 2,110 2,110 5,000
1989/02/14 2,140 2,150 2,140 2,150 4,000
1989/02/13 2,200 2,200 2,150 2,150 83,000
1989/02/10 2,120 2,120 2,120 2,120 1,000
1989/02/09 2,110 2,120 2,110 2,110 12,000
1989/02/08 2,120 2,120 2,110 2,110 4,000
1989/02/07 2,170 2,180 2,150 2,150 8,000
1989/02/06 2,150 2,160 2,150 2,160 6,000
1989/02/03 2,180 2,180 2,180 2,180 3,000
1989/02/02 2,180 2,180 2,180 2,180 1,000
1989/02/01 2,190 2,190 2,190 2,190 6,000
1989/01/31 2,200 2,200 2,150 2,200 7,000
1989/01/30 2,180 2,200 2,150 2,150 22,000
1989/01/28 2,140 2,140 2,140 2,140 12,000
1989/01/27 2,100 2,140 2,100 2,140 7,000
1989/01/26 2,050 2,140 2,050 2,140 7,000
1989/01/24 2,110 2,140 2,100 2,140 4,000
1989/01/23 2,140 2,140 2,100 2,100 7,000
1989/01/20 2,140 2,140 2,140 2,140 3,000
1989/01/19 2,150 2,150 2,140 2,140 10,000
1989/01/17 2,150 2,150 2,150 2,150 5,000
1989/01/13 2,150 2,150 2,150 2,150 2,000
1989/01/11 2,140 2,150 2,140 2,150 10,000
1989/01/10 2,150 2,170 2,140 2,140 31,000
1989/01/09 2,140 2,150 2,140 2,150 5,000
1989/01/06 2,140 2,140 2,140 2,140 1,000
1989/01/05 2,150 2,150 2,150 2,150 6,000

このページの先頭へ