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 |
---|---|---|---|---|---|
2017/12/29 | 670 | 675 | 668 | 671 | 697,700 |
2017/12/28 | 678 | 678 | 667 | 670 | 743,800 |
2017/12/27 | 677 | 681 | 677 | 678 | 626,400 |
2017/12/26 | 679 | 679 | 672 | 677 | 676,000 |
2017/12/25 | 687 | 690 | 675 | 678 | 640,500 |
2017/12/22 | 676 | 683 | 676 | 682 | 1,024,700 |
2017/12/21 | 677 | 679 | 671 | 673 | 1,043,100 |
2017/12/20 | 668 | 677 | 667 | 671 | 1,740,400 |
2017/12/19 | 667 | 671 | 662 | 668 | 1,445,600 |
2017/12/18 | 667 | 669 | 661 | 667 | 1,456,800 |
2017/12/15 | 671 | 676 | 663 | 665 | 1,733,900 |
2017/12/14 | 680 | 682 | 672 | 677 | 1,493,100 |
2017/12/13 | 676 | 687 | 672 | 677 | 2,742,600 |
2017/12/12 | 668 | 674 | 666 | 674 | 1,538,800 |
2017/12/11 | 665 | 668 | 661 | 668 | 1,226,800 |
2017/12/08 | 655 | 664 | 655 | 660 | 2,191,100 |
2017/12/07 | 661 | 674 | 660 | 665 | 2,669,100 |
2017/12/06 | 654 | 657 | 647 | 651 | 1,958,800 |
2017/12/05 | 649 | 660 | 646 | 658 | 1,693,500 |
2017/12/04 | 653 | 654 | 647 | 649 | 1,380,300 |
2017/12/01 | 648 | 649 | 639 | 643 | 1,937,700 |
2017/11/30 | 620 | 643 | 620 | 639 | 3,812,300 |
2017/11/29 | 609 | 620 | 607 | 620 | 1,396,600 |
2017/11/28 | 609 | 611 | 598 | 600 | 1,330,500 |
2017/11/27 | 607 | 613 | 602 | 606 | 1,965,500 |
2017/11/24 | 594 | 600 | 592 | 597 | 1,693,200 |
2017/11/22 | 594 | 594 | 589 | 590 | 1,525,900 |
2017/11/21 | 589 | 593 | 585 | 589 | 1,765,800 |
2017/11/20 | 578 | 583 | 573 | 581 | 1,685,100 |
2017/11/17 | 588 | 589 | 577 | 580 | 1,712,000 |
2017/11/16 | 579 | 583 | 574 | 578 | 1,366,300 |
2017/11/15 | 589 | 589 | 576 | 579 | 1,976,100 |
2017/11/14 | 597 | 602 | 592 | 595 | 1,907,800 |
2017/11/13 | 592 | 598 | 590 | 592 | 1,411,000 |
2017/11/10 | 603 | 607 | 591 | 596 | 2,253,100 |
2017/11/09 | 616 | 627 | 603 | 612 | 2,658,400 |
2017/11/08 | 609 | 610 | 601 | 610 | 1,772,700 |
2017/11/07 | 601 | 611 | 600 | 611 | 1,660,000 |
2017/11/06 | 609 | 613 | 601 | 604 | 1,986,200 |
2017/11/02 | 608 | 609 | 602 | 608 | 1,657,000 |
2017/11/01 | 595 | 607 | 594 | 605 | 1,978,400 |
2017/10/31 | 596 | 598 | 590 | 594 | 2,921,700 |
2017/10/30 | 608 | 611 | 603 | 606 | 1,959,300 |
2017/10/27 | 612 | 613 | 606 | 610 | 2,487,000 |
2017/10/26 | 607 | 612 | 606 | 609 | 1,292,700 |
2017/10/25 | 615 | 620 | 608 | 609 | 1,979,800 |
2017/10/24 | 611 | 612 | 607 | 610 | 1,402,300 |
2017/10/23 | 619 | 620 | 612 | 613 | 1,221,300 |
2017/10/20 | 614 | 617 | 609 | 610 | 1,767,700 |
2017/10/19 | 620 | 621 | 613 | 616 | 1,556,300 |
2017/10/18 | 619 | 620 | 614 | 616 | 1,752,400 |
2017/10/17 | 624 | 624 | 617 | 619 | 1,648,300 |
2017/10/16 | 615 | 623 | 613 | 619 | 1,771,500 |
2017/10/13 | 609 | 619 | 608 | 616 | 2,144,700 |
2017/10/12 | 613 | 615 | 609 | 610 | 1,821,100 |
2017/10/11 | 610 | 612 | 607 | 608 | 1,769,800 |
2017/10/10 | 604 | 608 | 602 | 608 | 1,554,200 |
2017/10/06 | 607 | 608 | 603 | 606 | 1,588,700 |
2017/10/05 | 598 | 605 | 597 | 604 | 1,370,400 |
2017/10/04 | 609 | 610 | 604 | 606 | 1,560,900 |
2017/10/03 | 608 | 608 | 599 | 603 | 1,712,900 |
2017/10/02 | 591 | 603 | 591 | 603 | 1,847,400 |
2017/09/29 | 591 | 597 | 590 | 596 | 1,751,900 |
2017/09/28 | 599 | 599 | 594 | 597 | 2,000,100 |
2017/09/27 | 590 | 591 | 585 | 590 | 1,631,900 |
2017/09/26 | 592 | 595 | 588 | 595 | 1,268,400 |
2017/09/25 | 590 | 592 | 586 | 590 | 1,835,800 |
2017/09/22 | 590 | 592 | 586 | 590 | 1,693,900 |
2017/09/21 | 587 | 596 | 586 | 587 | 1,697,700 |
2017/09/20 | 579 | 581 | 576 | 581 | 1,683,200 |
2017/09/19 | 564 | 578 | 563 | 578 | 2,291,200 |
2017/09/15 | 543 | 558 | 538 | 557 | 2,499,600 |
2017/09/14 | 546 | 551 | 544 | 550 | 1,842,200 |
2017/09/13 | 545 | 547 | 540 | 542 | 1,991,200 |
2017/09/12 | 542 | 543 | 537 | 541 | 1,577,900 |
2017/09/11 | 538 | 541 | 532 | 533 | 1,184,700 |
2017/09/08 | 535 | 542 | 529 | 530 | 2,803,200 |
2017/09/07 | 537 | 544 | 537 | 541 | 1,702,300 |
2017/09/06 | 532 | 537 | 526 | 536 | 1,828,000 |
2017/09/05 | 544 | 545 | 538 | 538 | 1,325,600 |
2017/09/04 | 548 | 552 | 543 | 544 | 1,188,000 |
2017/09/01 | 556 | 556 | 546 | 552 | 1,576,900 |
2017/08/31 | 552 | 560 | 551 | 556 | 1,676,700 |
2017/08/30 | 549 | 554 | 546 | 549 | 1,245,400 |
2017/08/29 | 550 | 551 | 544 | 549 | 1,344,200 |
2017/08/28 | 554 | 555 | 546 | 548 | 1,139,800 |
2017/08/25 | 549 | 550 | 545 | 547 | 1,231,800 |
2017/08/24 | 550 | 553 | 545 | 546 | 1,062,700 |
2017/08/23 | 563 | 563 | 549 | 550 | 1,276,200 |
2017/08/22 | 551 | 556 | 548 | 553 | 1,008,700 |
2017/08/21 | 557 | 557 | 550 | 551 | 1,141,300 |
2017/08/18 | 555 | 558 | 553 | 554 | 1,265,700 |
2017/08/17 | 561 | 566 | 560 | 562 | 916,400 |
2017/08/16 | 567 | 567 | 561 | 561 | 1,890,300 |
2017/08/15 | 580 | 581 | 574 | 575 | 1,327,800 |
2017/08/14 | 568 | 575 | 567 | 570 | 1,472,800 |
2017/08/10 | 587 | 589 | 579 | 582 | 1,055,700 |
2017/08/09 | 589 | 593 | 578 | 587 | 1,581,500 |
2017/08/08 | 604 | 604 | 591 | 593 | 1,392,600 |
2017/08/07 | 603 | 607 | 601 | 603 | 1,007,600 |
2017/08/04 | 593 | 604 | 589 | 595 | 2,240,400 |
2017/08/03 | 595 | 597 | 572 | 583 | 3,444,000 |
2017/08/02 | 601 | 603 | 596 | 596 | 1,188,700 |
2017/08/01 | 594 | 598 | 591 | 595 | 1,568,400 |
2017/07/31 | 583 | 594 | 579 | 588 | 1,854,600 |
2017/07/28 | 587 | 591 | 587 | 589 | 839,100 |
2017/07/27 | 594 | 595 | 587 | 588 | 1,887,800 |
2017/07/26 | 603 | 604 | 594 | 597 | 1,736,200 |
2017/07/25 | 601 | 607 | 600 | 605 | 727,000 |
2017/07/24 | 600 | 601 | 596 | 601 | 833,900 |
2017/07/21 | 601 | 608 | 597 | 606 | 1,467,700 |
2017/07/20 | 585 | 600 | 585 | 598 | 2,260,400 |
2017/07/19 | 590 | 592 | 588 | 590 | 1,346,800 |
2017/07/18 | 598 | 599 | 592 | 596 | 1,415,000 |
2017/07/14 | 603 | 606 | 601 | 603 | 1,042,400 |
2017/07/13 | 607 | 607 | 599 | 601 | 1,202,100 |
2017/07/12 | 602 | 609 | 595 | 606 | 2,319,100 |
2017/07/11 | 619 | 619 | 611 | 612 | 1,750,500 |
2017/07/10 | 626 | 627 | 620 | 622 | 983,400 |
2017/07/07 | 618 | 630 | 618 | 622 | 1,303,200 |
2017/07/06 | 629 | 634 | 625 | 628 | 1,611,000 |
2017/07/05 | 624 | 630 | 620 | 630 | 1,712,500 |
2017/07/04 | 619 | 625 | 617 | 621 | 1,565,500 |
2017/07/03 | 612 | 618 | 611 | 616 | 1,124,300 |
2017/06/30 | 612 | 618 | 610 | 614 | 1,712,500 |
2017/06/29 | 609 | 617 | 603 | 615 | 1,481,600 |
2017/06/28 | 591 | 604 | 590 | 596 | 1,532,300 |
2017/06/27 | 587 | 594 | 585 | 587 | 1,164,800 |
2017/06/26 | 589 | 589 | 583 | 585 | 853,900 |
2017/06/23 | 584 | 590 | 584 | 589 | 835,400 |
2017/06/22 | 586 | 587 | 583 | 584 | 1,258,000 |
2017/06/21 | 585 | 586 | 578 | 585 | 1,425,400 |
2017/06/20 | 589 | 591 | 586 | 587 | 1,535,600 |
2017/06/19 | 588 | 589 | 580 | 587 | 1,018,700 |
2017/06/16 | 577 | 583 | 576 | 583 | 1,850,000 |
2017/06/15 | 578 | 580 | 570 | 572 | 1,350,500 |
2017/06/14 | 584 | 586 | 580 | 580 | 1,448,800 |
2017/06/13 | 569 | 579 | 565 | 578 | 1,483,300 |
2017/06/12 | 574 | 579 | 569 | 570 | 1,367,300 |
2017/06/09 | 567 | 575 | 567 | 573 | 2,030,700 |
2017/06/08 | 573 | 577 | 571 | 571 | 1,693,900 |
2017/06/07 | 565 | 577 | 564 | 574 | 2,134,000 |
2017/06/06 | 576 | 579 | 568 | 568 | 2,340,400 |
2017/06/05 | 591 | 592 | 579 | 585 | 2,236,200 |
2017/06/02 | 586 | 599 | 586 | 596 | 2,669,500 |
2017/06/01 | 568 | 583 | 567 | 583 | 2,435,500 |
2017/05/31 | 559 | 565 | 557 | 565 | 1,795,300 |
2017/05/30 | 562 | 568 | 561 | 567 | 1,003,600 |
2017/05/29 | 566 | 569 | 561 | 566 | 1,681,400 |
2017/05/26 | 561 | 567 | 561 | 563 | 1,275,600 |
2017/05/25 | 556 | 566 | 554 | 565 | 1,269,300 |
2017/05/24 | 559 | 563 | 558 | 562 | 1,399,700 |
2017/05/23 | 559 | 561 | 552 | 552 | 2,577,400 |
2017/05/22 | 550 | 555 | 547 | 555 | 1,491,800 |
2017/05/19 | 541 | 549 | 534 | 546 | 2,606,300 |
2017/05/18 | 546 | 547 | 536 | 539 | 4,047,500 |
2017/05/17 | 568 | 569 | 553 | 554 | 2,736,400 |
2017/05/16 | 581 | 586 | 570 | 573 | 1,961,800 |
2017/05/15 | 594 | 598 | 576 | 581 | 3,189,500 |
2017/05/12 | 605 | 608 | 600 | 604 | 2,021,300 |
2017/05/11 | 604 | 608 | 601 | 608 | 1,276,400 |
2017/05/10 | 603 | 607 | 598 | 603 | 1,304,700 |
2017/05/09 | 608 | 609 | 602 | 604 | 1,575,700 |
2017/05/08 | 601 | 607 | 599 | 605 | 1,745,200 |
2017/05/02 | 585 | 592 | 583 | 589 | 1,474,200 |
2017/05/01 | 580 | 583 | 575 | 582 | 1,137,400 |
2017/04/28 | 587 | 590 | 578 | 582 | 1,611,500 |
2017/04/27 | 589 | 593 | 582 | 591 | 2,453,200 |
2017/04/26 | 591 | 597 | 588 | 596 | 1,421,300 |
2017/04/25 | 578 | 589 | 575 | 585 | 1,564,000 |
2017/04/24 | 581 | 582 | 572 | 575 | 1,481,200 |
2017/04/21 | 571 | 573 | 568 | 571 | 1,937,000 |
2017/04/20 | 568 | 577 | 568 | 569 | 1,871,200 |
2017/04/19 | 566 | 574 | 563 | 572 | 2,130,100 |
2017/04/18 | 563 | 574 | 563 | 569 | 2,586,600 |
2017/04/17 | 543 | 555 | 542 | 555 | 1,912,800 |
2017/04/14 | 548 | 554 | 544 | 550 | 2,109,300 |
2017/04/13 | 546 | 548 | 542 | 548 | 2,098,900 |
2017/04/12 | 553 | 555 | 547 | 551 | 2,672,100 |
2017/04/11 | 547 | 553 | 546 | 552 | 1,857,500 |
2017/04/10 | 557 | 560 | 547 | 557 | 2,392,800 |
2017/04/07 | 542 | 548 | 536 | 541 | 3,069,700 |
2017/04/06 | 544 | 545 | 533 | 536 | 2,433,000 |
2017/04/05 | 552 | 555 | 542 | 546 | 2,528,700 |
2017/04/04 | 553 | 555 | 545 | 549 | 2,467,000 |
2017/04/03 | 555 | 560 | 548 | 551 | 2,133,300 |
2017/03/31 | 565 | 570 | 555 | 555 | 2,588,200 |
2017/03/30 | 563 | 566 | 560 | 561 | 1,746,800 |
2017/03/29 | 566 | 569 | 562 | 565 | 2,335,200 |
2017/03/28 | 569 | 570 | 565 | 568 | 1,568,800 |
2017/03/27 | 561 | 563 | 555 | 558 | 1,668,500 |
2017/03/24 | 562 | 573 | 561 | 570 | 1,539,900 |
2017/03/23 | 564 | 566 | 560 | 565 | 2,219,600 |
2017/03/22 | 580 | 581 | 567 | 568 | 2,371,500 |
2017/03/21 | 602 | 602 | 590 | 591 | 1,777,000 |
2017/03/17 | 610 | 613 | 608 | 608 | 1,470,500 |
2017/03/16 | 603 | 612 | 602 | 610 | 1,488,800 |
2017/03/15 | 606 | 608 | 604 | 608 | 1,081,600 |
2017/03/14 | 615 | 620 | 611 | 612 | 1,623,600 |
2017/03/13 | 608 | 613 | 605 | 611 | 1,706,000 |
2017/03/10 | 615 | 616 | 603 | 611 | 2,642,700 |
2017/03/09 | 608 | 611 | 606 | 610 | 1,795,500 |
2017/03/08 | 612 | 613 | 603 | 605 | 2,287,900 |
2017/03/07 | 611 | 614 | 609 | 613 | 1,940,100 |
2017/03/06 | 611 | 616 | 606 | 614 | 1,899,600 |
2017/03/03 | 623 | 624 | 613 | 616 | 2,282,400 |
2017/03/02 | 630 | 636 | 627 | 631 | 2,555,100 |
2017/03/01 | 621 | 623 | 610 | 616 | 4,027,100 |
2017/02/28 | 623 | 630 | 621 | 621 | 2,587,000 |
2017/02/27 | 619 | 625 | 615 | 623 | 2,818,900 |
2017/02/24 | 614 | 625 | 613 | 622 | 1,399,200 |
2017/02/23 | 631 | 635 | 615 | 622 | 2,398,700 |
2017/02/22 | 632 | 634 | 627 | 632 | 1,829,200 |
2017/02/21 | 619 | 632 | 617 | 632 | 1,556,500 |
2017/02/20 | 620 | 622 | 609 | 620 | 2,846,900 |
2017/02/17 | 606 | 609 | 602 | 604 | 1,580,700 |
2017/02/16 | 617 | 619 | 601 | 606 | 1,749,600 |
2017/02/15 | 600 | 609 | 600 | 604 | 2,127,400 |
2017/02/14 | 597 | 601 | 590 | 592 | 1,741,200 |
2017/02/13 | 600 | 600 | 593 | 595 | 1,521,300 |
2017/02/10 | 585 | 597 | 579 | 592 | 2,123,100 |
2017/02/09 | 579 | 581 | 574 | 576 | 1,836,500 |
2017/02/08 | 576 | 580 | 575 | 579 | 1,393,800 |
2017/02/07 | 573 | 580 | 567 | 576 | 1,739,700 |
2017/02/06 | 581 | 588 | 573 | 575 | 1,693,600 |
2017/02/03 | 582 | 590 | 573 | 574 | 2,740,800 |
2017/02/02 | 600 | 600 | 576 | 580 | 2,943,200 |
2017/02/01 | 593 | 602 | 587 | 601 | 2,692,500 |
2017/01/31 | 612 | 615 | 600 | 603 | 3,141,600 |
2017/01/30 | 616 | 621 | 609 | 619 | 1,767,700 |
2017/01/27 | 619 | 619 | 613 | 616 | 1,446,800 |
2017/01/26 | 609 | 615 | 608 | 610 | 2,757,500 |
2017/01/25 | 605 | 606 | 597 | 600 | 1,652,100 |
2017/01/24 | 599 | 599 | 591 | 591 | 1,743,400 |
2017/01/23 | 608 | 611 | 602 | 605 | 1,335,100 |
2017/01/20 | 615 | 620 | 611 | 617 | 1,509,500 |
2017/01/19 | 606 | 617 | 605 | 615 | 2,031,700 |
2017/01/18 | 589 | 601 | 583 | 599 | 1,876,100 |
2017/01/17 | 600 | 600 | 586 | 589 | 2,441,800 |
2017/01/16 | 608 | 609 | 598 | 600 | 1,427,400 |
2017/01/13 | 609 | 612 | 603 | 611 | 1,573,800 |
2017/01/12 | 610 | 610 | 601 | 605 | 1,888,100 |
2017/01/11 | 611 | 612 | 608 | 609 | 1,781,500 |
2017/01/10 | 605 | 617 | 603 | 610 | 2,878,400 |
2017/01/06 | 603 | 605 | 598 | 605 | 2,040,300 |
2017/01/05 | 613 | 620 | 609 | 613 | 2,396,000 |
2017/01/04 | 604 | 615 | 598 | 614 | 3,327,400 |