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
2020/12/30 501 501 492 495 2,556,500
2020/12/29 500 505 498 499 2,443,200
2020/12/28 490 497 487 496 2,349,100
2020/12/25 483 487 482 487 1,267,600
2020/12/24 481 484 478 482 2,395,700
2020/12/23 480 480 472 475 2,500,400
2020/12/22 486 486 477 478 3,661,800
2020/12/21 490 492 486 491 2,521,700
2020/12/18 486 491 483 487 3,215,700
2020/12/17 488 489 482 485 2,170,200
2020/12/16 482 488 482 487 1,971,200
2020/12/15 477 483 476 478 1,943,400
2020/12/14 475 484 475 480 2,870,200
2020/12/11 471 475 466 475 3,340,800
2020/12/10 476 477 471 471 3,043,900
2020/12/09 476 480 475 478 2,836,400
2020/12/08 475 483 473 482 2,823,200
2020/12/07 490 490 478 478 3,618,900
2020/12/04 488 490 484 487 3,693,500
2020/12/03 485 493 484 489 3,295,500
2020/12/02 487 489 482 487 4,291,500
2020/12/01 477 486 476 486 4,678,500
2020/11/30 496 496 476 479 8,096,600
2020/11/27 494 500 493 497 3,931,500
2020/11/26 490 496 486 494 3,458,300
2020/11/25 500 501 486 486 3,996,000
2020/11/24 486 496 484 489 3,698,100
2020/11/20 477 479 473 478 2,840,600
2020/11/19 475 477 470 477 3,390,400
2020/11/18 481 481 470 477 3,785,400
2020/11/17 485 486 475 485 4,919,300
2020/11/16 475 481 473 477 3,302,900
2020/11/13 479 479 463 467 4,252,200
2020/11/12 495 496 473 475 5,042,500
2020/11/11 497 510 491 495 6,013,000
2020/11/10 481 483 469 483 6,541,400
2020/11/09 455 459 450 454 3,171,000
2020/11/06 451 458 444 454 4,867,300
2020/11/05 445 447 437 446 3,684,300
2020/11/04 451 451 438 446 4,737,500
2020/11/02 439 450 439 447 3,811,800
2020/10/30 459 459 437 440 4,694,300
2020/10/29 452 461 451 458 2,370,700
2020/10/28 460 462 453 458 2,153,600
2020/10/27 460 467 455 466 1,900,400
2020/10/26 470 474 466 468 1,497,600
2020/10/23 474 477 472 475 1,402,000
2020/10/22 467 473 466 472 1,447,200
2020/10/21 471 477 469 474 1,676,200
2020/10/20 470 473 464 465 1,614,700
2020/10/19 468 477 467 476 1,393,000
2020/10/16 470 470 462 465 2,280,000
2020/10/15 473 476 468 470 1,699,600
2020/10/14 477 478 472 475 1,675,200
2020/10/13 484 486 479 482 1,895,500
2020/10/12 484 485 476 481 1,878,900
2020/10/09 490 492 479 482 3,487,500
2020/10/08 495 497 490 492 1,717,800
2020/10/07 490 495 488 494 1,687,600
2020/10/06 497 500 493 498 1,825,200
2020/10/05 481 493 481 492 1,842,000
2020/10/02 492 492 472 477 3,284,100
2020/09/30 502 504 485 485 3,484,000
2020/09/29 509 513 504 510 2,468,200
2020/09/28 510 514 506 514 3,553,400
2020/09/25 525 528 509 511 5,008,100
2020/09/24 518 519 514 515 1,091,900
2020/09/23 520 527 520 525 1,817,400
2020/09/18 517 525 515 520 2,018,900
2020/09/17 526 526 518 521 1,527,000
2020/09/16 537 537 521 523 1,932,300
2020/09/15 547 547 541 544 1,773,500
2020/09/14 545 549 535 540 1,913,300
2020/09/11 538 544 533 544 3,463,500
2020/09/10 511 527 510 527 2,309,400
2020/09/09 503 509 502 508 1,762,700
2020/09/08 516 518 510 516 1,648,300
2020/09/07 506 516 506 510 1,446,100
2020/09/04 498 507 496 505 1,915,100
2020/09/03 503 507 500 507 1,777,500
2020/09/02 497 501 494 501 1,854,800
2020/09/01 502 504 495 503 2,590,900
2020/08/31 502 510 501 501 1,818,200
2020/08/28 498 512 495 498 2,598,400
2020/08/27 501 503 497 497 1,483,700
2020/08/26 502 506 500 505 1,167,800
2020/08/25 501 511 500 507 2,531,600
2020/08/24 498 499 494 494 1,167,100
2020/08/21 503 506 495 495 1,976,400
2020/08/20 502 507 495 495 1,886,100
2020/08/19 501 508 500 504 2,095,100
2020/08/18 501 504 495 501 1,692,300
2020/08/17 508 512 503 504 1,637,600
2020/08/14 514 516 508 509 2,010,000
2020/08/13 508 522 507 516 3,049,300
2020/08/12 509 516 504 510 2,887,200
2020/08/11 484 505 483 503 3,849,100
2020/08/07 470 475 468 473 1,629,900
2020/08/06 470 479 469 474 2,215,300
2020/08/05 481 481 471 471 2,252,200
2020/08/04 467 478 465 477 1,920,200
2020/08/03 451 460 451 460 2,344,200
2020/07/31 454 457 445 445 2,599,000
2020/07/30 470 475 459 459 1,972,900
2020/07/29 465 469 461 467 1,929,500
2020/07/28 472 475 471 472 1,673,900
2020/07/27 470 475 466 475 2,279,500
2020/07/22 484 487 478 478 2,641,600
2020/07/21 489 491 482 485 1,627,600
2020/07/20 493 496 486 496 1,404,800
2020/07/17 498 502 493 494 1,236,400
2020/07/16 510 513 497 499 2,567,200
2020/07/15 494 501 492 499 2,304,100
2020/07/14 488 492 483 483 2,019,100
2020/07/13 486 490 482 489 2,178,400
2020/07/10 487 489 477 477 2,957,800
2020/07/09 495 498 489 493 2,005,200
2020/07/08 497 504 495 495 1,969,500
2020/07/07 511 512 499 502 1,731,700
2020/07/06 502 511 501 511 1,157,000
2020/07/03 509 509 495 502 1,372,200
2020/07/02 497 509 496 504 1,720,800
2020/07/01 510 511 499 501 1,622,700
2020/06/30 510 515 509 510 1,846,600
2020/06/29 506 510 502 504 1,830,500
2020/06/26 522 523 517 519 1,511,400
2020/06/25 506 515 505 514 1,727,300
2020/06/24 519 524 516 516 1,687,400
2020/06/23 521 527 515 523 1,457,900
2020/06/22 525 526 518 520 1,268,300
2020/06/19 525 536 513 531 3,785,000
2020/06/18 519 522 513 520 1,297,100
2020/06/17 519 525 517 522 2,114,800
2020/06/16 517 528 510 527 2,833,900
2020/06/15 513 518 499 499 2,249,200
2020/06/12 502 523 500 519 4,120,200
2020/06/11 546 547 530 532 3,254,600
2020/06/10 560 570 556 566 2,335,100
2020/06/09 580 582 565 568 2,460,400
2020/06/08 558 578 551 577 3,272,900
2020/06/05 533 543 531 543 1,631,800
2020/06/04 539 539 525 533 2,858,100
2020/06/03 544 546 528 535 2,118,600
2020/06/02 527 538 522 534 2,161,400
2020/06/01 529 530 519 521 1,996,900
2020/05/29 526 535 525 526 3,280,000
2020/05/28 545 545 525 531 3,696,800
2020/05/27 526 531 523 528 3,076,400
2020/05/26 524 531 519 531 2,401,900
2020/05/25 526 527 509 522 2,051,300
2020/05/22 518 525 516 519 1,846,000
2020/05/21 512 516 510 511 1,469,200
2020/05/20 500 511 500 510 1,580,500
2020/05/19 506 513 504 510 1,879,300
2020/05/18 498 498 490 496 1,680,400
2020/05/15 493 495 485 491 1,837,900
2020/05/14 500 501 486 486 1,942,800
2020/05/13 499 507 498 505 1,785,000
2020/05/12 511 512 503 505 1,537,100
2020/05/11 510 515 507 512 1,680,600
2020/05/08 494 504 491 504 2,608,700
2020/05/07 491 492 484 486 1,896,300
2020/05/01 511 515 500 503 1,630,900
2020/04/30 527 530 519 519 1,892,300
2020/04/28 508 514 503 510 1,325,100
2020/04/27 495 503 492 501 1,371,900
2020/04/24 497 497 487 490 1,554,800
2020/04/23 488 497 486 497 1,494,700
2020/04/22 486 495 483 493 1,449,400
2020/04/21 499 502 490 494 1,739,300
2020/04/20 501 510 500 503 1,051,700
2020/04/17 502 511 495 501 1,553,100
2020/04/16 493 497 492 494 1,371,500
2020/04/15 498 503 493 498 1,321,000
2020/04/14 492 507 489 502 1,919,300
2020/04/13 498 507 493 495 1,222,800
2020/04/10 498 504 486 502 1,403,000
2020/04/09 498 498 488 493 1,421,900
2020/04/08 481 491 468 491 2,350,900
2020/04/07 487 493 467 483 2,458,000
2020/04/06 460 479 448 476 2,198,500
2020/04/03 470 476 458 463 2,082,600
2020/04/02 486 492 470 478 2,554,200
2020/04/01 514 521 494 498 2,726,700
2020/03/31 558 562 527 532 3,163,400
2020/03/30 558 564 535 562 2,352,600
2020/03/27 585 593 568 590 3,358,400
2020/03/26 553 562 543 555 2,671,200
2020/03/25 559 565 542 552 3,449,500
2020/03/24 513 523 503 521 2,851,300
2020/03/23 505 508 475 492 5,503,200
2020/03/19 521 532 512 522 3,979,800
2020/03/18 495 531 494 505 4,072,300
2020/03/17 472 495 460 491 4,864,700
2020/03/16 487 501 476 480 2,822,800
2020/03/13 461 495 445 484 5,598,200
2020/03/12 530 530 501 512 5,183,300
2020/03/11 559 570 549 551 3,894,700
2020/03/10 551 563 535 556 3,602,400
2020/03/09 570 574 546 553 3,461,400
2020/03/06 602 604 585 590 2,641,400
2020/03/05 613 621 609 618 1,916,300
2020/03/04 600 605 596 603 2,568,100
2020/03/03 638 640 612 612 2,367,500
2020/03/02 607 636 605 625 2,645,400
2020/02/28 619 627 610 617 3,713,800
2020/02/27 652 656 639 646 2,934,900
2020/02/26 654 661 647 658 2,381,800
2020/02/25 660 674 660 663 2,423,800
2020/02/21 696 706 696 697 1,129,200
2020/02/20 695 703 694 699 1,697,300
2020/02/19 686 693 684 688 1,427,100
2020/02/18 690 694 685 685 1,078,400
2020/02/17 691 695 688 692 1,074,900
2020/02/14 707 709 693 698 1,338,500
2020/02/13 709 711 703 706 1,078,500
2020/02/12 706 707 697 703 1,765,600
2020/02/10 719 720 710 710 1,167,900
2020/02/07 719 723 714 717 1,344,600
2020/02/06 712 728 710 723 1,897,600
2020/02/05 695 704 690 702 1,423,500
2020/02/04 677 688 675 686 1,600,800
2020/02/03 682 691 682 683 1,242,200
2020/01/31 695 705 694 694 1,302,400
2020/01/30 695 701 688 693 1,058,300
2020/01/29 704 704 696 697 1,288,600
2020/01/28 688 702 686 698 1,340,700
2020/01/27 692 700 689 698 1,042,100
2020/01/24 708 709 700 702 906,000
2020/01/23 718 718 702 703 1,297,600
2020/01/22 705 713 702 713 1,351,700
2020/01/21 703 704 698 700 855,500
2020/01/20 701 705 698 703 895,700
2020/01/17 705 706 697 698 1,066,600
2020/01/16 696 697 687 695 948,400
2020/01/15 697 698 690 693 1,363,000
2020/01/14 705 708 696 697 1,437,000
2020/01/10 708 712 706 710 1,264,800
2020/01/09 707 714 707 711 911,200
2020/01/08 701 709 697 702 1,535,400
2020/01/07 704 718 703 715 1,867,200
2020/01/06 695 697 688 694 1,429,400

このページの先頭へ