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
1990/12/27 1,440 1,440 1,440 1,440 1,000
1990/12/26 1,450 1,450 1,450 1,450 5,000
1990/12/25 1,450 1,450 1,450 1,450 5,000
1990/12/21 1,450 1,460 1,450 1,460 2,000
1990/12/20 1,450 1,490 1,450 1,470 14,000
1990/12/19 1,450 1,450 1,450 1,450 15,000
1990/12/18 1,450 1,450 1,450 1,450 4,000
1990/12/17 1,450 1,450 1,450 1,450 1,000
1990/12/14 1,450 1,450 1,450 1,450 6,000
1990/12/13 1,500 1,500 1,500 1,500 3,000
1990/12/12 1,500 1,500 1,500 1,500 4,000
1990/12/07 1,500 1,500 1,500 1,500 6,000
1990/12/06 1,480 1,480 1,480 1,480 2,000
1990/12/05 1,450 1,480 1,450 1,480 4,000
1990/12/04 1,450 1,450 1,440 1,440 13,000
1990/12/03 1,450 1,450 1,440 1,440 16,000
1990/11/30 1,450 1,450 1,450 1,450 1,000
1990/11/29 1,440 1,450 1,440 1,440 25,000
1990/11/28 1,460 1,460 1,430 1,430 30,000
1990/11/27 1,500 1,510 1,480 1,480 12,000
1990/11/26 1,470 1,470 1,470 1,470 2,000
1990/11/22 1,460 1,460 1,460 1,460 5,000
1990/11/21 1,460 1,460 1,460 1,460 10,000
1990/11/20 1,460 1,460 1,460 1,460 3,000
1990/11/19 1,400 1,400 1,400 1,400 5,000
1990/11/16 1,450 1,450 1,400 1,400 13,000
1990/11/14 1,440 1,450 1,440 1,450 13,000
1990/11/13 1,380 1,460 1,380 1,460 7,000
1990/11/09 1,350 1,350 1,350 1,350 7,000
1990/11/08 1,340 1,340 1,340 1,340 11,000
1990/11/07 1,430 1,430 1,430 1,430 7,000
1990/11/06 1,450 1,450 1,430 1,430 38,000
1990/11/05 1,470 1,470 1,440 1,440 18,000
1990/11/02 1,450 1,450 1,450 1,450 1,000
1990/11/01 1,530 1,530 1,440 1,440 29,000
1990/10/31 1,580 1,580 1,560 1,560 18,000
1990/10/30 1,580 1,580 1,570 1,580 8,000
1990/10/29 1,590 1,590 1,570 1,570 60,000
1990/10/26 1,560 1,560 1,550 1,560 4,000
1990/10/25 1,550 1,580 1,550 1,580 8,000
1990/10/24 1,560 1,560 1,560 1,560 3,000
1990/10/23 1,600 1,600 1,580 1,580 13,000
1990/10/22 1,600 1,600 1,580 1,600 19,000
1990/10/19 1,600 1,610 1,560 1,600 15,000
1990/10/18 1,460 1,540 1,460 1,540 26,000
1990/10/17 1,410 1,440 1,410 1,440 10,000
1990/10/16 1,380 1,400 1,380 1,400 14,000
1990/10/15 1,370 1,370 1,370 1,370 6,000
1990/10/12 1,470 1,470 1,450 1,450 2,000
1990/10/11 1,500 1,500 1,500 1,500 2,000
1990/10/09 1,500 1,530 1,500 1,500 38,000
1990/10/08 1,500 1,520 1,500 1,500 34,000
1990/10/05 1,500 1,500 1,500 1,500 8,000
1990/10/04 1,460 1,480 1,460 1,480 10,000
1990/10/02 1,500 1,500 1,500 1,500 20,000
1990/09/28 1,560 1,560 1,560 1,560 1,000
1990/09/27 1,590 1,590 1,590 1,590 5,000
1990/09/25 1,670 1,670 1,650 1,650 3,000
1990/09/21 1,700 1,700 1,700 1,700 1,000
1990/09/19 1,710 1,710 1,700 1,700 4,000
1990/09/18 1,710 1,710 1,700 1,710 5,000
1990/09/17 1,800 1,800 1,710 1,710 9,000
1990/09/14 1,790 1,820 1,790 1,820 7,000
1990/09/13 1,790 1,800 1,790 1,800 3,000
1990/09/12 1,790 1,800 1,790 1,800 9,000
1990/09/11 1,800 1,800 1,790 1,790 14,000
1990/09/10 1,810 1,810 1,800 1,800 4,000
1990/09/07 1,700 1,800 1,700 1,800 14,000
1990/09/06 1,720 1,720 1,720 1,720 10,000
1990/09/05 1,760 1,760 1,750 1,750 2,000
1990/09/04 1,800 1,800 1,800 1,800 1,000
1990/09/03 1,800 1,800 1,800 1,800 2,000
1990/08/31 1,800 1,800 1,750 1,800 9,000
1990/08/29 1,800 1,800 1,800 1,800 1,000
1990/08/28 1,790 1,800 1,750 1,750 13,000
1990/08/27 1,760 1,760 1,710 1,710 6,000
1990/08/23 1,950 1,950 1,880 1,880 10,000
1990/08/21 2,050 2,050 2,050 2,050 2,000
1990/08/20 2,090 2,090 2,090 2,090 2,000
1990/08/17 2,060 2,060 2,050 2,050 2,000
1990/08/15 1,950 1,950 1,950 1,950 2,000
1990/08/13 1,990 1,990 1,980 1,980 3,000
1990/08/10 2,090 2,090 2,060 2,060 5,000
1990/08/09 2,100 2,100 2,100 2,100 2,000
1990/08/08 2,190 2,190 2,060 2,060 11,000
1990/08/07 2,180 2,200 2,180 2,200 4,000
1990/08/06 2,320 2,320 2,300 2,300 5,000
1990/08/03 2,320 2,320 2,320 2,320 5,000
1990/08/02 2,380 2,380 2,380 2,380 12,000
1990/08/01 2,440 2,450 2,380 2,420 10,000
1990/07/31 2,410 2,450 2,410 2,450 10,000
1990/07/30 2,410 2,450 2,380 2,450 31,000
1990/07/27 2,380 2,420 2,350 2,420 15,000
1990/07/26 2,400 2,430 2,390 2,420 17,000
1990/07/25 2,390 2,400 2,390 2,400 3,000
1990/07/24 2,450 2,450 2,360 2,400 13,000
1990/07/23 2,480 2,480 2,450 2,460 28,000
1990/07/20 2,430 2,450 2,420 2,450 24,000
1990/07/19 2,480 2,480 2,470 2,470 9,000
1990/07/18 2,410 2,420 2,410 2,420 14,000
1990/07/17 2,430 2,440 2,380 2,400 59,000
1990/07/16 2,300 2,440 2,270 2,350 109,000
1990/07/13 2,250 2,270 2,240 2,250 20,000
1990/07/12 2,250 2,250 2,190 2,240 125,000
1990/07/10 2,250 2,250 2,230 2,250 19,000
1990/07/09 2,230 2,280 2,230 2,230 16,000
1990/07/06 2,290 2,300 2,250 2,250 11,000
1990/07/05 2,310 2,310 2,280 2,280 10,000
1990/07/04 2,260 2,330 2,260 2,300 32,000
1990/07/03 2,260 2,260 2,260 2,260 10,000
1990/07/02 2,250 2,260 2,250 2,260 6,000
1990/06/29 2,250 2,260 2,250 2,250 14,000
1990/06/28 2,250 2,250 2,250 2,250 15,000
1990/06/27 2,290 2,290 2,260 2,260 18,000
1990/06/26 2,250 2,260 2,250 2,260 24,000
1990/06/25 2,300 2,300 2,290 2,290 14,000
1990/06/21 2,360 2,360 2,350 2,350 18,000
1990/06/20 2,360 2,360 2,350 2,350 20,000
1990/06/19 2,380 2,380 2,330 2,350 39,000
1990/06/18 2,260 2,330 2,250 2,330 58,000
1990/06/15 2,140 2,190 2,140 2,170 25,000
1990/06/14 2,120 2,150 2,050 2,050 21,000
1990/06/13 2,070 2,150 2,070 2,150 8,000
1990/06/12 2,080 2,080 2,080 2,080 2,000
1990/06/11 2,110 2,110 2,070 2,070 6,000
1990/06/08 2,050 2,070 2,040 2,070 21,000
1990/06/07 2,030 2,040 2,030 2,040 25,000
1990/06/06 2,050 2,050 2,030 2,040 14,000
1990/06/05 2,050 2,050 2,040 2,040 6,000
1990/06/04 2,060 2,060 2,060 2,060 3,000
1990/06/01 2,110 2,110 2,050 2,060 9,000
1990/05/30 2,180 2,180 2,030 2,030 13,000
1990/05/29 2,180 2,180 2,100 2,100 11,000
1990/05/28 2,060 2,060 2,060 2,060 2,000
1990/05/25 2,020 2,020 1,980 2,020 24,000
1990/05/24 2,060 2,060 2,010 2,040 17,000
1990/05/23 2,090 2,090 2,090 2,090 1,000
1990/05/18 2,190 2,190 2,160 2,190 14,000
1990/05/17 2,200 2,200 2,200 2,200 2,000
1990/05/16 2,220 2,220 2,220 2,220 3,000
1990/05/15 2,200 2,220 2,200 2,220 65,000
1990/05/14 2,160 2,190 2,160 2,190 15,000
1990/05/11 2,120 2,120 2,100 2,120 8,000
1990/05/10 1,970 2,080 1,970 2,080 12,000
1990/05/08 1,950 1,990 1,950 1,950 37,000
1990/05/07 1,950 1,950 1,950 1,950 11,000
1990/05/02 1,950 1,950 1,900 1,900 20,000
1990/05/01 1,960 1,960 1,960 1,960 4,000
1990/04/27 1,950 1,960 1,950 1,960 3,000
1990/04/26 1,980 1,980 1,970 1,970 7,000
1990/04/25 1,970 1,970 1,970 1,970 6,000
1990/04/24 1,950 1,950 1,950 1,950 2,000
1990/04/23 1,940 1,940 1,940 1,940 4,000
1990/04/20 1,960 1,960 1,930 1,930 12,000
1990/04/19 1,920 1,920 1,870 1,900 27,000
1990/04/18 1,920 1,920 1,900 1,900 6,000
1990/04/17 1,900 1,900 1,900 1,900 7,000
1990/04/16 1,960 1,960 1,960 1,960 4,000
1990/04/13 1,960 1,960 1,950 1,960 7,000
1990/04/12 1,960 1,960 1,950 1,960 3,000
1990/04/11 1,950 1,950 1,950 1,950 3,000
1990/04/10 1,970 1,980 1,970 1,980 3,000
1990/04/09 1,960 1,980 1,960 1,970 6,000
1990/04/06 1,930 1,930 1,930 1,930 7,000
1990/04/05 2,010 2,040 2,000 2,000 10,000
1990/04/04 2,010 2,010 2,010 2,010 4,000
1990/04/03 2,060 2,060 2,050 2,050 9,000
1990/04/02 2,150 2,150 2,100 2,100 13,000
1990/03/30 2,100 2,160 2,100 2,150 7,000
1990/03/28 2,190 2,190 2,190 2,190 1,000
1990/03/27 2,180 2,200 2,180 2,200 6,000
1990/03/26 2,160 2,180 2,160 2,180 70,000
1990/03/23 2,140 2,150 2,140 2,150 15,000
1990/03/22 2,170 2,170 2,100 2,100 36,000
1990/03/20 2,180 2,180 2,170 2,170 8,000
1990/03/19 2,190 2,190 2,170 2,170 16,000
1990/03/16 2,180 2,180 2,180 2,180 6,000
1990/03/15 2,180 2,200 2,180 2,180 9,000
1990/03/14 2,180 2,180 2,180 2,180 7,000
1990/03/13 2,200 2,200 2,180 2,180 8,000
1990/03/12 2,210 2,240 2,200 2,200 14,000
1990/03/09 2,250 2,250 2,200 2,200 6,000
1990/03/08 2,250 2,250 2,250 2,250 2,000
1990/03/07 2,200 2,290 2,200 2,290 6,000
1990/03/06 2,210 2,210 2,200 2,210 11,000
1990/03/05 2,160 2,160 2,160 2,160 3,000
1990/03/02 2,170 2,170 2,160 2,160 2,000
1990/03/01 2,210 2,290 2,150 2,150 21,000
1990/02/28 2,100 2,100 2,100 2,100 3,000
1990/02/27 2,090 2,100 2,090 2,100 8,000
1990/02/23 2,320 2,320 2,310 2,310 3,000
1990/02/22 2,350 2,350 2,350 2,350 18,000
1990/02/20 2,430 2,430 2,400 2,400 5,000
1990/02/19 2,440 2,440 2,430 2,430 4,000
1990/02/15 2,440 2,440 2,440 2,440 1,000
1990/02/14 2,450 2,450 2,450 2,450 25,000
1990/02/13 2,450 2,450 2,450 2,450 3,000
1990/02/09 2,500 2,500 2,480 2,480 51,000
1990/02/07 2,510 2,510 2,500 2,500 10,000
1990/02/06 2,500 2,500 2,500 2,500 64,000
1990/02/05 2,590 2,590 2,510 2,590 3,000
1990/02/02 2,570 2,620 2,570 2,590 38,000
1990/02/01 2,440 2,590 2,440 2,590 12,000
1990/01/31 2,430 2,450 2,430 2,450 2,000
1990/01/30 2,420 2,430 2,420 2,430 18,000
1990/01/29 2,420 2,420 2,420 2,420 1,000
1990/01/26 2,420 2,420 2,400 2,400 32,000
1990/01/25 2,400 2,450 2,400 2,400 24,000
1990/01/24 2,470 2,480 2,470 2,480 9,000
1990/01/23 2,460 2,460 2,460 2,460 16,000
1990/01/22 2,420 2,530 2,420 2,500 9,000
1990/01/19 2,450 2,450 2,390 2,410 14,000
1990/01/18 2,530 2,530 2,480 2,480 18,000
1990/01/17 2,570 2,570 2,530 2,530 5,000
1990/01/16 2,600 2,600 2,530 2,530 68,000
1990/01/12 2,620 2,620 2,600 2,600 22,000
1990/01/11 2,610 2,610 2,610 2,610 31,000
1990/01/10 2,600 2,610 2,590 2,610 40,000
1990/01/09 2,630 2,630 2,610 2,610 18,000
1990/01/08 2,620 2,630 2,620 2,630 6,000
1990/01/05 2,620 2,620 2,600 2,600 38,000

このページの先頭へ