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
2019/12/30 707 710 703 706 1,164,100
2019/12/27 709 713 706 711 878,400
2019/12/26 705 707 701 703 911,000
2019/12/25 706 707 699 700 671,100
2019/12/24 709 710 703 707 731,500
2019/12/23 718 718 709 711 1,147,900
2019/12/20 721 726 716 724 1,499,300
2019/12/19 716 725 716 721 1,700,700
2019/12/18 705 719 703 715 2,482,700
2019/12/17 698 702 693 696 2,218,000
2019/12/16 700 707 700 703 1,118,500
2019/12/13 716 716 706 707 2,044,700
2019/12/12 713 713 702 707 1,192,600
2019/12/11 712 713 704 708 1,382,700
2019/12/10 705 713 704 710 677,700
2019/12/09 714 714 710 711 948,600
2019/12/06 709 711 704 709 1,207,900
2019/12/05 696 706 694 702 1,484,700
2019/12/04 683 699 682 696 2,016,600
2019/12/03 690 693 687 691 1,640,300
2019/12/02 705 708 700 705 1,322,600
2019/11/29 707 709 700 703 1,963,200
2019/11/28 705 709 701 705 1,451,600
2019/11/27 711 711 701 701 1,727,800
2019/11/26 708 715 705 708 1,987,500
2019/11/25 710 713 706 709 958,900
2019/11/22 699 706 698 705 1,959,100
2019/11/21 700 705 692 704 1,406,800
2019/11/20 691 700 690 698 1,597,400
2019/11/19 686 694 685 692 1,134,000
2019/11/18 684 687 674 686 1,342,000
2019/11/15 675 694 674 692 1,727,200
2019/11/14 687 691 678 680 1,646,700
2019/11/13 699 701 692 694 1,487,900
2019/11/12 697 705 687 703 1,373,500
2019/11/11 700 712 677 704 2,074,000
2019/11/08 690 690 678 685 1,925,500
2019/11/07 679 689 677 688 1,967,600
2019/11/06 680 681 672 678 1,555,500
2019/11/05 677 682 670 678 2,021,900
2019/11/01 662 673 661 671 1,516,200
2019/10/31 665 674 664 669 1,765,500
2019/10/30 668 673 663 668 4,448,800
2019/10/29 666 680 666 673 2,079,500
2019/10/28 670 670 662 665 1,398,200
2019/10/25 661 669 660 667 1,411,900
2019/10/24 672 674 662 666 1,594,200
2019/10/23 663 674 656 673 1,787,900
2019/10/21 657 659 653 656 1,929,300
2019/10/18 657 663 652 655 1,578,900
2019/10/17 660 662 653 656 1,851,300
2019/10/16 663 666 649 655 1,976,800
2019/10/15 659 662 655 656 1,916,800
2019/10/11 638 645 637 643 1,579,900
2019/10/10 644 646 634 637 2,198,500
2019/10/09 635 647 633 645 2,447,800
2019/10/08 629 632 624 630 1,577,500
2019/10/07 627 628 616 621 1,099,900
2019/10/04 617 621 608 620 1,373,100
2019/10/03 617 619 610 616 1,688,200
2019/10/02 629 636 628 634 1,806,900
2019/10/01 632 641 631 638 1,458,300
2019/09/30 630 636 621 624 1,535,500
2019/09/27 636 640 623 636 2,016,600
2019/09/26 655 659 651 655 1,891,600
2019/09/25 642 645 635 644 1,697,600
2019/09/24 647 652 642 645 1,419,200
2019/09/20 650 654 643 646 1,774,600
2019/09/19 651 658 648 651 1,676,100
2019/09/18 650 651 639 642 1,420,300
2019/09/17 643 656 640 656 1,855,600
2019/09/13 647 647 634 643 1,984,100
2019/09/12 650 655 638 646 2,082,200
2019/09/11 630 640 629 640 2,257,200
2019/09/10 606 623 605 620 1,602,400
2019/09/09 588 600 586 600 1,155,700
2019/09/06 590 591 584 587 935,000
2019/09/05 576 593 576 588 1,510,400
2019/09/04 569 573 567 570 1,610,000
2019/09/03 567 575 567 572 1,340,400
2019/09/02 568 571 566 570 1,018,000
2019/08/30 572 575 570 574 1,651,100
2019/08/29 569 569 561 565 1,179,500
2019/08/28 563 566 561 565 1,133,500
2019/08/27 566 569 561 563 1,779,500
2019/08/26 562 566 559 564 1,561,100
2019/08/23 575 580 573 579 1,751,400
2019/08/22 576 577 571 575 1,406,900
2019/08/21 573 575 567 575 1,325,500
2019/08/20 588 590 579 582 1,336,700
2019/08/19 587 589 581 584 1,000,700
2019/08/16 573 581 570 577 1,637,600
2019/08/15 558 570 558 566 1,577,400
2019/08/14 571 576 564 576 1,810,600
2019/08/13 575 575 566 570 1,911,000
2019/08/09 587 591 582 587 1,014,800
2019/08/08 584 586 575 583 1,360,600
2019/08/07 573 594 572 587 1,892,200
2019/08/06 564 586 563 582 2,235,300
2019/08/05 578 584 568 573 1,851,300
2019/08/02 585 596 577 579 1,796,900
2019/08/01 581 597 581 595 1,656,500
2019/07/31 579 583 576 581 1,712,700
2019/07/30 588 595 581 582 1,881,900
2019/07/29 606 606 591 594 1,205,900
2019/07/26 605 610 602 607 1,494,300
2019/07/25 594 600 593 597 1,089,900
2019/07/24 585 591 584 589 1,550,500
2019/07/23 582 585 578 579 1,064,300
2019/07/22 582 585 579 582 1,029,900
2019/07/19 575 591 573 588 1,077,900
2019/07/18 586 586 571 575 1,438,100
2019/07/17 595 605 590 590 2,002,300
2019/07/16 589 595 587 595 935,700
2019/07/12 588 591 584 589 775,500
2019/07/11 591 591 584 589 846,100
2019/07/10 581 585 579 583 1,274,000
2019/07/09 583 589 582 584 725,700
2019/07/08 586 589 582 583 688,700
2019/07/05 585 587 582 587 641,700
2019/07/04 587 587 582 585 305,900
2019/07/03 586 586 579 584 797,000
2019/07/02 585 589 581 586 893,100
2019/07/01 580 584 572 580 1,213,600
2019/06/28 568 576 565 571 2,037,600
2019/06/27 578 582 573 576 1,146,800
2019/06/26 575 581 572 576 1,351,600
2019/06/25 589 589 581 582 1,220,200
2019/06/24 585 585 578 580 1,443,500
2019/06/21 583 584 574 579 2,014,700
2019/06/20 575 582 574 578 1,407,600
2019/06/19 563 573 562 572 1,238,000
2019/06/18 546 560 545 553 2,020,800
2019/06/17 540 546 540 542 1,002,000
2019/06/14 532 542 528 540 1,980,800
2019/06/13 551 555 537 540 1,611,200
2019/06/12 558 563 554 556 1,486,200
2019/06/11 552 564 551 563 1,005,300
2019/06/10 553 556 546 551 1,538,400
2019/06/07 555 556 545 554 1,102,100
2019/06/06 550 556 549 551 1,138,100
2019/06/05 546 552 541 550 1,280,400
2019/06/04 527 530 520 529 1,915,800
2019/06/03 532 535 526 529 1,319,100
2019/05/31 539 548 538 542 1,813,400
2019/05/30 545 548 539 543 1,453,300
2019/05/29 551 556 547 552 1,492,900
2019/05/28 560 566 557 561 1,602,400
2019/05/27 559 561 553 557 941,700
2019/05/24 554 558 551 555 1,040,500
2019/05/23 555 567 555 564 1,397,200
2019/05/22 556 562 552 552 1,385,500
2019/05/21 557 563 557 558 1,028,100
2019/05/20 560 567 558 562 1,222,400
2019/05/17 563 565 553 560 1,675,300
2019/05/16 543 562 536 555 3,196,700
2019/05/15 513 518 509 513 1,633,700
2019/05/14 499 513 494 512 1,871,300
2019/05/13 515 516 509 509 1,303,200
2019/05/10 529 534 516 523 1,916,000
2019/05/09 526 529 514 527 1,775,900
2019/05/08 540 543 530 533 1,558,900
2019/05/07 565 566 552 556 1,561,600
2019/04/26 555 564 551 564 986,000
2019/04/25 556 563 553 561 1,001,300
2019/04/24 566 566 549 551 1,166,000
2019/04/23 560 565 559 562 842,000
2019/04/22 562 565 559 560 537,900
2019/04/19 573 576 567 569 628,500
2019/04/18 579 581 572 574 796,100
2019/04/17 577 583 573 580 1,011,500
2019/04/16 576 581 572 578 910,500
2019/04/15 587 589 578 579 1,021,400
2019/04/12 571 575 567 571 819,800
2019/04/11 568 573 564 569 1,017,200
2019/04/10 573 575 566 571 1,287,000
2019/04/09 581 584 573 577 1,159,300
2019/04/08 586 587 575 581 1,086,400
2019/04/05 579 584 578 581 1,199,100
2019/04/04 587 589 578 581 1,298,100
2019/04/03 583 587 577 586 1,330,000
2019/04/02 590 592 579 582 1,531,700
2019/04/01 577 585 577 580 1,560,600
2019/03/29 567 570 559 564 1,711,000
2019/03/28 558 562 552 557 1,653,000
2019/03/27 574 574 556 566 1,700,400
2019/03/26 557 574 557 574 2,431,900
2019/03/25 560 560 550 554 1,324,200
2019/03/22 573 581 567 574 1,861,400
2019/03/20 566 568 561 567 1,650,400
2019/03/19 563 569 560 563 1,342,700
2019/03/18 557 560 553 558 1,040,600
2019/03/15 550 555 549 549 1,538,500
2019/03/14 555 557 546 546 1,443,000
2019/03/13 558 562 546 546 1,470,600
2019/03/12 556 564 553 561 1,820,700
2019/03/11 550 555 547 553 1,141,600
2019/03/08 556 561 544 548 2,389,900
2019/03/07 569 571 563 566 900,600
2019/03/06 570 572 568 571 837,500
2019/03/05 570 572 566 570 943,000
2019/03/04 574 579 567 577 1,217,800
2019/03/01 568 573 565 569 1,252,800
2019/02/28 572 572 566 567 1,489,900
2019/02/27 578 583 568 576 2,216,700
2019/02/26 559 561 555 559 1,048,300
2019/02/25 555 560 552 553 1,961,900
2019/02/22 555 557 547 553 2,119,100
2019/02/21 577 578 564 565 1,774,400
2019/02/20 579 585 574 576 1,443,400
2019/02/19 578 578 574 577 637,500
2019/02/18 576 582 573 579 825,900
2019/02/15 576 577 559 566 1,044,800
2019/02/14 575 576 567 574 1,037,400
2019/02/13 568 571 558 567 1,097,000
2019/02/12 561 573 560 567 1,161,700
2019/02/08 547 558 546 555 1,504,300
2019/02/07 558 562 555 561 1,104,800
2019/02/06 560 565 557 559 891,700
2019/02/05 562 567 554 558 1,052,300
2019/02/04 558 563 556 560 804,800
2019/02/01 559 562 554 555 1,290,000
2019/01/31 552 559 547 556 1,371,500
2019/01/30 551 553 542 542 1,507,100
2019/01/29 549 552 541 547 1,384,100
2019/01/28 559 559 553 553 651,400
2019/01/25 560 565 558 561 735,500
2019/01/24 549 557 548 556 706,700
2019/01/23 550 555 547 550 717,900
2019/01/22 566 568 556 556 577,900
2019/01/21 561 567 559 562 964,800
2019/01/18 558 564 554 556 851,000
2019/01/17 549 558 544 551 1,124,500
2019/01/16 552 552 542 544 1,035,800
2019/01/15 535 550 534 546 1,248,500
2019/01/11 543 548 542 545 1,071,500
2019/01/10 536 549 534 545 1,204,200
2019/01/09 554 559 544 546 1,639,100
2019/01/08 545 553 540 546 1,822,300
2019/01/07 535 544 530 531 1,729,000
2019/01/04 515 526 510 525 2,298,600

このページの先頭へ