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
2009/12/30 2,850 2,860 2,790 2,795 135,160
2009/12/29 2,785 2,795 2,750 2,795 74,210
2009/12/28 2,795 2,830 2,780 2,810 105,710
2009/12/25 2,760 2,780 2,740 2,780 62,420
2009/12/24 2,755 2,775 2,730 2,765 146,930
2009/12/22 2,770 2,775 2,735 2,760 133,330
2009/12/21 2,725 2,740 2,720 2,730 101,310
2009/12/18 2,760 2,760 2,690 2,735 164,220
2009/12/17 2,765 2,775 2,735 2,740 118,870
2009/12/16 2,715 2,845 2,715 2,755 371,270
2009/12/15 2,705 2,730 2,665 2,700 136,160
2009/12/14 2,735 2,750 2,685 2,705 113,150
2009/12/11 2,715 2,755 2,665 2,740 249,800
2009/12/10 2,680 2,725 2,665 2,700 190,590
2009/12/09 2,740 2,740 2,690 2,690 144,280
2009/12/08 2,800 2,830 2,770 2,770 124,600
2009/12/07 2,785 2,815 2,770 2,800 102,460
2009/12/04 2,770 2,790 2,730 2,770 142,490
2009/12/03 2,795 2,820 2,760 2,810 247,420
2009/12/02 2,680 2,740 2,635 2,715 321,130
2009/12/01 2,595 2,680 2,565 2,675 299,050
2009/11/30 2,495 2,595 2,490 2,595 237,270
2009/11/27 2,480 2,515 2,445 2,455 217,050
2009/11/26 2,455 2,535 2,455 2,505 253,640
2009/11/25 2,510 2,540 2,480 2,520 345,600
2009/11/24 2,700 2,700 2,555 2,560 330,570
2009/11/20 2,700 2,750 2,680 2,730 273,360
2009/11/19 2,740 2,745 2,675 2,740 284,400
2009/11/18 2,830 2,835 2,710 2,745 276,620
2009/11/17 2,880 2,885 2,845 2,860 127,830
2009/11/16 2,855 2,890 2,810 2,875 182,940
2009/11/13 2,825 2,875 2,800 2,860 145,680
2009/11/12 2,920 2,920 2,820 2,840 114,650
2009/11/11 2,900 2,920 2,880 2,880 214,420
2009/11/10 2,910 2,935 2,880 2,910 253,810
2009/11/09 2,840 2,880 2,800 2,870 260,040
2009/11/06 2,955 2,955 2,820 2,860 258,450
2009/11/05 2,885 2,930 2,865 2,920 312,090
2009/11/04 2,815 2,875 2,800 2,865 279,540
2009/11/02 2,745 2,820 2,730 2,805 229,290
2009/10/30 2,790 2,800 2,745 2,775 150,060
2009/10/29 2,750 2,775 2,725 2,750 244,490
2009/10/28 2,785 2,810 2,760 2,760 165,780
2009/10/27 2,900 2,900 2,800 2,820 169,970
2009/10/26 2,890 2,900 2,840 2,900 200,990
2009/10/23 2,880 2,895 2,830 2,855 184,120
2009/10/22 2,800 2,825 2,755 2,825 170,980
2009/10/21 2,820 2,840 2,790 2,835 165,740
2009/10/20 2,850 2,855 2,800 2,830 140,370
2009/10/19 2,705 2,810 2,705 2,800 194,790
2009/10/16 2,780 2,800 2,715 2,740 192,590
2009/10/15 2,820 2,860 2,770 2,795 117,820
2009/10/14 2,845 2,850 2,775 2,795 185,340
2009/10/13 2,885 2,890 2,845 2,860 137,800
2009/10/09 2,765 2,855 2,750 2,845 153,890
2009/10/08 2,740 2,770 2,725 2,760 132,400
2009/10/07 2,715 2,780 2,695 2,770 136,260
2009/10/06 2,685 2,705 2,655 2,690 192,030
2009/10/05 2,635 2,725 2,630 2,700 210,830
2009/10/02 2,710 2,710 2,615 2,625 219,530
2009/10/01 2,715 2,750 2,685 2,715 138,510
2009/09/30 2,735 2,750 2,675 2,710 193,170
2009/09/29 2,740 2,755 2,685 2,695 166,420
2009/09/28 2,740 2,750 2,650 2,720 193,380
2009/09/25 2,865 2,865 2,780 2,815 195,010
2009/09/24 2,755 2,865 2,745 2,865 286,900
2009/09/18 2,785 2,785 2,670 2,755 317,590
2009/09/17 2,830 2,830 2,775 2,820 187,020
2009/09/16 2,820 2,835 2,770 2,780 226,100
2009/09/15 2,860 2,860 2,790 2,800 138,860
2009/09/14 2,845 2,850 2,785 2,830 114,140
2009/09/11 2,890 2,890 2,835 2,845 251,180
2009/09/10 2,810 2,850 2,790 2,810 133,890
2009/09/09 2,830 2,835 2,775 2,800 117,960
2009/09/08 2,795 2,840 2,775 2,830 165,260
2009/09/07 2,825 2,830 2,780 2,790 111,690
2009/09/04 2,825 2,860 2,790 2,800 204,520
2009/09/03 2,860 2,880 2,835 2,855 186,420
2009/09/02 2,900 2,900 2,860 2,895 222,830
2009/09/01 2,935 3,000 2,935 2,990 158,630
2009/08/31 3,030 3,050 2,940 2,955 265,130
2009/08/28 2,995 3,010 2,970 2,995 151,220
2009/08/27 2,960 2,995 2,930 2,995 195,050
2009/08/26 2,940 3,000 2,920 3,000 211,300
2009/08/25 2,885 2,940 2,880 2,935 169,460
2009/08/24 2,955 2,980 2,905 2,935 138,550
2009/08/21 2,870 2,895 2,830 2,875 187,670
2009/08/20 2,805 2,870 2,790 2,865 138,400
2009/08/19 2,825 2,845 2,775 2,800 168,020
2009/08/18 2,755 2,835 2,755 2,835 215,620
2009/08/17 2,850 2,865 2,810 2,835 251,800
2009/08/14 2,845 2,905 2,845 2,890 117,550
2009/08/13 2,880 2,885 2,845 2,865 105,210
2009/08/12 2,865 2,865 2,830 2,850 111,760
2009/08/11 2,865 2,905 2,850 2,905 194,500
2009/08/10 2,860 2,880 2,815 2,855 197,500
2009/08/07 2,885 2,885 2,785 2,830 225,450
2009/08/06 2,925 2,945 2,875 2,880 227,380
2009/08/05 3,010 3,020 2,945 2,950 168,870
2009/08/04 3,030 3,050 2,945 3,000 516,100
2009/08/03 2,935 2,960 2,895 2,920 186,390
2009/07/31 2,910 2,925 2,880 2,900 212,770
2009/07/30 2,895 2,900 2,840 2,865 177,140
2009/07/29 2,865 2,920 2,865 2,885 173,420
2009/07/28 2,880 2,890 2,850 2,870 139,880
2009/07/27 2,865 2,915 2,830 2,840 164,100
2009/07/24 2,865 2,870 2,785 2,810 263,920
2009/07/23 2,800 2,855 2,740 2,745 243,920
2009/07/22 2,825 2,835 2,765 2,825 262,870
2009/07/21 2,760 2,800 2,740 2,800 210,900
2009/07/17 2,700 2,710 2,655 2,680 177,390
2009/07/16 2,710 2,770 2,645 2,645 223,980
2009/07/15 2,650 2,665 2,570 2,630 298,800
2009/07/14 2,605 2,650 2,585 2,610 344,830
2009/07/13 2,600 2,650 2,500 2,510 356,890
2009/07/10 2,695 2,705 2,615 2,640 278,590
2009/07/09 2,765 2,815 2,680 2,685 373,210
2009/07/08 2,895 2,910 2,800 2,830 310,750
2009/07/07 3,000 3,040 2,965 2,975 276,270
2009/07/06 2,980 3,020 2,950 2,970 237,640
2009/07/03 2,890 2,985 2,870 2,980 357,280
2009/07/02 3,000 3,060 2,945 2,965 413,690
2009/07/01 3,030 3,110 3,010 3,050 246,860
2009/06/30 3,080 3,190 3,050 3,150 301,310
2009/06/29 3,050 3,060 2,995 2,995 187,360
2009/06/26 3,030 3,060 2,965 3,040 206,690
2009/06/25 2,920 3,020 2,885 2,990 348,980
2009/06/24 3,000 3,000 2,910 2,910 237,710
2009/06/23 2,960 3,010 2,910 2,970 315,630
2009/06/22 3,080 3,100 3,010 3,060 329,220
2009/06/19 3,140 3,160 3,020 3,060 211,110
2009/06/18 3,010 3,060 3,000 3,010 150,160
2009/06/17 3,020 3,150 3,000 3,060 259,860
2009/06/16 3,120 3,200 3,020 3,070 476,910
2009/06/15 3,140 3,450 3,120 3,320 413,790
2009/06/12 3,060 3,210 3,040 3,140 452,620
2009/06/11 3,020 3,090 2,960 3,010 234,790
2009/06/10 2,745 3,090 2,735 3,050 746,260
2009/06/09 2,730 2,750 2,700 2,700 190,040
2009/06/08 2,745 2,750 2,700 2,730 182,590
2009/06/05 2,740 2,765 2,670 2,685 213,280
2009/06/04 2,730 2,750 2,690 2,700 231,680
2009/06/03 2,750 2,780 2,725 2,770 210,570
2009/06/02 2,775 2,790 2,710 2,710 332,550
2009/06/01 2,640 2,715 2,600 2,700 295,920
2009/05/29 2,730 2,730 2,610 2,615 371,570
2009/05/28 2,655 2,775 2,655 2,750 240,060
2009/05/27 2,750 2,780 2,730 2,735 178,890
2009/05/26 2,700 2,715 2,655 2,695 197,970
2009/05/25 2,590 2,670 2,590 2,660 235,650
2009/05/22 2,560 2,615 2,555 2,605 162,620
2009/05/21 2,600 2,640 2,580 2,640 139,350
2009/05/20 2,665 2,665 2,575 2,640 202,420
2009/05/19 2,660 2,675 2,580 2,630 378,380
2009/05/18 2,600 2,615 2,520 2,540 259,690
2009/05/15 2,540 2,715 2,540 2,715 251,360
2009/05/14 2,510 2,530 2,485 2,500 228,640
2009/05/13 2,665 2,680 2,580 2,655 288,470
2009/05/12 2,740 2,745 2,640 2,660 321,260
2009/05/11 2,620 2,815 2,620 2,805 470,530
2009/05/08 2,465 2,540 2,420 2,540 410,530
2009/05/07 2,450 2,450 2,380 2,440 231,610
2009/05/01 2,280 2,295 2,225 2,290 310,100
2009/04/30 2,210 2,280 2,210 2,270 322,950
2009/04/28 2,195 2,295 2,145 2,160 377,390
2009/04/27 2,315 2,380 2,240 2,265 276,410
2009/04/24 2,380 2,400 2,270 2,290 359,180
2009/04/23 2,250 2,340 2,205 2,310 283,350
2009/04/22 2,285 2,325 2,215 2,240 335,430
2009/04/21 2,210 2,290 2,200 2,285 348,940
2009/04/20 2,400 2,405 2,290 2,355 301,990
2009/04/17 2,360 2,400 2,325 2,370 430,170
2009/04/16 2,455 2,495 2,315 2,360 547,050
2009/04/15 2,530 2,545 2,350 2,380 583,910
2009/04/14 2,675 2,735 2,545 2,605 495,390
2009/04/13 2,520 2,695 2,465 2,640 361,790
2009/04/10 2,460 2,525 2,385 2,520 541,660
2009/04/09 2,270 2,350 2,240 2,345 460,770
2009/04/08 2,350 2,370 2,240 2,250 400,040
2009/04/07 2,395 2,415 2,325 2,390 362,750
2009/04/06 2,375 2,425 2,340 2,390 496,680
2009/04/03 2,340 2,405 2,265 2,265 432,520
2009/04/02 2,225 2,345 2,215 2,325 437,010
2009/04/01 2,180 2,190 2,090 2,165 381,120
2009/03/31 2,140 2,275 2,030 2,060 726,320
2009/03/30 2,415 2,415 2,215 2,215 425,980
2009/03/27 2,395 2,460 2,295 2,335 400,830
2009/03/26 2,110 2,375 2,110 2,360 450,420
2009/03/25 2,195 2,220 2,120 2,175 370,630
2009/03/24 2,340 2,340 2,125 2,155 623,590
2009/03/23 1,982 2,180 1,951 2,180 494,760
2009/03/19 1,981 2,045 1,941 1,981 359,290
2009/03/18 1,980 2,070 1,895 1,979 697,080
2009/03/17 1,820 1,970 1,785 1,950 510,810
2009/03/16 1,597 1,780 1,597 1,754 484,070
2009/03/13 1,544 1,622 1,543 1,596 447,460
2009/03/12 1,606 1,615 1,505 1,517 507,740
2009/03/11 1,692 1,708 1,634 1,656 425,960
2009/03/10 1,594 1,634 1,590 1,602 295,050
2009/03/09 1,613 1,670 1,592 1,624 426,630
2009/03/06 1,712 1,712 1,589 1,594 436,290
2009/03/05 1,771 1,799 1,730 1,742 353,210
2009/03/04 1,626 1,763 1,598 1,741 410,320
2009/03/03 1,650 1,725 1,613 1,686 278,620
2009/03/02 1,675 1,695 1,645 1,691 295,990
2009/02/27 1,784 1,790 1,688 1,741 289,250
2009/02/26 1,748 1,779 1,691 1,758 302,550
2009/02/25 1,805 1,835 1,669 1,748 434,420
2009/02/24 1,800 1,820 1,711 1,764 334,310
2009/02/23 1,877 1,900 1,800 1,864 264,060
2009/02/20 1,937 1,939 1,848 1,877 152,560
2009/02/19 1,990 2,005 1,887 1,913 384,490
2009/02/18 1,950 1,982 1,920 1,974 304,390
2009/02/17 2,050 2,080 1,974 1,999 365,350
2009/02/16 2,080 2,135 2,035 2,110 293,210
2009/02/13 2,100 2,110 2,025 2,080 448,550
2009/02/12 2,100 2,120 2,040 2,070 388,280
2009/02/10 2,210 2,225 2,150 2,180 246,600
2009/02/09 2,185 2,200 2,105 2,130 233,720
2009/02/06 2,200 2,225 2,065 2,100 304,330
2009/02/05 2,245 2,245 2,125 2,125 347,670
2009/02/04 2,010 2,275 2,010 2,250 517,910
2009/02/03 2,015 2,135 1,961 1,988 440,560
2009/02/02 2,090 2,095 2,005 2,010 319,010
2009/01/30 2,165 2,200 2,120 2,160 353,850
2009/01/29 2,210 2,215 2,150 2,205 306,160
2009/01/28 2,135 2,175 2,050 2,125 342,640
2009/01/27 1,980 2,175 1,975 2,135 468,270
2009/01/26 1,940 1,983 1,915 1,921 217,080
2009/01/23 2,070 2,075 1,967 1,970 306,540
2009/01/22 2,055 2,120 2,000 2,120 289,840
2009/01/21 2,105 2,105 2,040 2,075 325,670
2009/01/20 2,345 2,360 2,150 2,170 370,880
2009/01/19 2,240 2,355 2,240 2,305 539,160
2009/01/16 2,025 2,090 2,020 2,080 267,910
2009/01/15 1,966 2,095 1,947 2,065 458,020
2009/01/14 1,970 2,140 1,968 2,020 350,830
2009/01/13 1,865 2,025 1,865 2,010 754,540
2009/01/09 2,140 2,205 2,100 2,185 244,160
2009/01/08 2,130 2,245 2,130 2,165 330,220
2009/01/07 2,180 2,285 2,150 2,240 446,270
2009/01/06 2,215 2,265 2,195 2,220 219,950
2009/01/05 2,285 2,290 2,185 2,215 149,240

このページの先頭へ