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 |
---|---|---|---|---|---|
2021/12/30 | 571 | 573 | 569 | 569 | 1,550,900 |
2021/12/29 | 576 | 577 | 573 | 573 | 1,419,100 |
2021/12/28 | 573 | 575 | 572 | 575 | 2,274,900 |
2021/12/27 | 571 | 571 | 568 | 571 | 1,407,800 |
2021/12/24 | 575 | 575 | 568 | 569 | 1,647,000 |
2021/12/23 | 571 | 573 | 569 | 571 | 1,417,300 |
2021/12/22 | 565 | 572 | 563 | 571 | 2,749,900 |
2021/12/21 | 559 | 563 | 556 | 559 | 2,150,900 |
2021/12/20 | 559 | 561 | 552 | 552 | 2,656,900 |
2021/12/17 | 567 | 568 | 563 | 564 | 3,456,200 |
2021/12/16 | 566 | 567 | 562 | 566 | 2,176,100 |
2021/12/15 | 556 | 567 | 556 | 564 | 2,115,000 |
2021/12/14 | 558 | 561 | 555 | 559 | 2,014,400 |
2021/12/13 | 558 | 563 | 557 | 558 | 2,175,900 |
2021/12/10 | 557 | 560 | 551 | 551 | 2,739,200 |
2021/12/09 | 554 | 560 | 553 | 554 | 2,795,200 |
2021/12/08 | 569 | 571 | 559 | 559 | 2,771,500 |
2021/12/07 | 557 | 567 | 554 | 566 | 2,426,400 |
2021/12/06 | 549 | 556 | 547 | 553 | 2,507,700 |
2021/12/03 | 538 | 549 | 538 | 549 | 2,938,600 |
2021/12/02 | 539 | 542 | 533 | 538 | 2,649,000 |
2021/12/01 | 529 | 544 | 529 | 541 | 3,911,000 |
2021/11/30 | 545 | 553 | 534 | 534 | 9,805,800 |
2021/11/29 | 550 | 554 | 543 | 545 | 3,830,400 |
2021/11/26 | 568 | 568 | 557 | 560 | 3,516,300 |
2021/11/25 | 565 | 569 | 563 | 568 | 1,559,400 |
2021/11/24 | 562 | 573 | 561 | 562 | 3,610,900 |
2021/11/22 | 550 | 558 | 549 | 556 | 2,109,500 |
2021/11/19 | 550 | 559 | 549 | 555 | 3,787,800 |
2021/11/18 | 554 | 557 | 551 | 552 | 3,025,400 |
2021/11/17 | 567 | 567 | 557 | 559 | 3,895,800 |
2021/11/16 | 567 | 571 | 565 | 565 | 3,009,700 |
2021/11/15 | 579 | 580 | 566 | 567 | 3,539,500 |
2021/11/12 | 571 | 580 | 571 | 574 | 2,334,400 |
2021/11/11 | 568 | 576 | 568 | 574 | 2,235,700 |
2021/11/10 | 574 | 575 | 565 | 565 | 1,911,800 |
2021/11/09 | 579 | 582 | 572 | 573 | 2,999,500 |
2021/11/08 | 575 | 581 | 574 | 578 | 2,452,600 |
2021/11/05 | 569 | 571 | 567 | 571 | 2,669,500 |
2021/11/04 | 579 | 579 | 573 | 574 | 2,521,400 |
2021/11/02 | 579 | 579 | 571 | 571 | 2,370,000 |
2021/11/01 | 576 | 580 | 571 | 579 | 2,494,200 |
2021/10/29 | 565 | 571 | 562 | 570 | 2,640,600 |
2021/10/28 | 568 | 573 | 562 | 569 | 7,510,300 |
2021/10/27 | 574 | 575 | 568 | 571 | 2,652,200 |
2021/10/26 | 575 | 579 | 573 | 574 | 2,367,400 |
2021/10/25 | 575 | 579 | 572 | 572 | 2,360,100 |
2021/10/22 | 575 | 580 | 572 | 575 | 3,840,700 |
2021/10/21 | 585 | 587 | 578 | 579 | 3,218,000 |
2021/10/20 | 585 | 590 | 584 | 586 | 2,293,000 |
2021/10/19 | 586 | 589 | 580 | 581 | 2,155,200 |
2021/10/18 | 590 | 592 | 584 | 586 | 2,420,000 |
2021/10/15 | 583 | 589 | 583 | 589 | 2,435,100 |
2021/10/14 | 583 | 584 | 578 | 580 | 3,358,100 |
2021/10/13 | 590 | 593 | 587 | 588 | 2,150,000 |
2021/10/12 | 593 | 597 | 590 | 590 | 2,925,100 |
2021/10/11 | 586 | 595 | 586 | 595 | 3,284,400 |
2021/10/08 | 593 | 595 | 587 | 587 | 4,087,500 |
2021/10/07 | 583 | 587 | 579 | 585 | 3,034,600 |
2021/10/06 | 582 | 588 | 578 | 582 | 4,961,800 |
2021/10/05 | 578 | 583 | 575 | 580 | 3,506,800 |
2021/10/04 | 584 | 586 | 579 | 582 | 3,553,900 |
2021/10/01 | 584 | 585 | 575 | 576 | 4,307,400 |
2021/09/30 | 596 | 598 | 588 | 588 | 3,678,600 |
2021/09/29 | 592 | 595 | 589 | 595 | 4,215,000 |
2021/09/28 | 608 | 609 | 601 | 609 | 3,633,700 |
2021/09/27 | 602 | 607 | 601 | 606 | 3,852,100 |
2021/09/24 | 601 | 603 | 594 | 597 | 3,587,700 |
2021/09/22 | 589 | 594 | 586 | 586 | 4,066,400 |
2021/09/21 | 591 | 597 | 588 | 594 | 4,059,900 |
2021/09/17 | 599 | 604 | 598 | 601 | 4,445,400 |
2021/09/16 | 602 | 603 | 597 | 598 | 3,955,500 |
2021/09/15 | 607 | 609 | 600 | 601 | 4,822,900 |
2021/09/14 | 615 | 617 | 611 | 617 | 3,837,000 |
2021/09/13 | 606 | 609 | 602 | 609 | 3,079,300 |
2021/09/10 | 594 | 608 | 593 | 608 | 4,463,600 |
2021/09/09 | 594 | 597 | 592 | 593 | 3,597,100 |
2021/09/08 | 601 | 603 | 595 | 597 | 5,284,200 |
2021/09/07 | 602 | 610 | 601 | 605 | 3,298,700 |
2021/09/06 | 606 | 606 | 598 | 598 | 2,937,900 |
2021/09/03 | 590 | 599 | 589 | 596 | 3,847,600 |
2021/09/02 | 598 | 600 | 588 | 589 | 3,230,700 |
2021/09/01 | 594 | 599 | 592 | 599 | 2,635,100 |
2021/08/31 | 583 | 593 | 582 | 589 | 2,869,600 |
2021/08/30 | 587 | 590 | 583 | 588 | 3,787,800 |
2021/08/27 | 582 | 586 | 581 | 583 | 1,648,900 |
2021/08/26 | 589 | 590 | 584 | 584 | 1,974,600 |
2021/08/25 | 589 | 594 | 582 | 583 | 3,139,400 |
2021/08/24 | 584 | 589 | 583 | 586 | 1,886,700 |
2021/08/23 | 580 | 587 | 580 | 582 | 2,195,200 |
2021/08/20 | 579 | 582 | 575 | 577 | 2,847,500 |
2021/08/19 | 578 | 583 | 576 | 577 | 1,852,200 |
2021/08/18 | 577 | 586 | 576 | 583 | 2,189,000 |
2021/08/17 | 596 | 598 | 578 | 578 | 3,862,400 |
2021/08/16 | 595 | 602 | 592 | 592 | 3,813,600 |
2021/08/13 | 622 | 624 | 613 | 614 | 2,027,100 |
2021/08/12 | 624 | 626 | 621 | 622 | 2,078,500 |
2021/08/11 | 615 | 623 | 612 | 623 | 3,057,000 |
2021/08/10 | 612 | 618 | 608 | 610 | 2,038,700 |
2021/08/06 | 607 | 613 | 607 | 609 | 1,695,000 |
2021/08/05 | 601 | 610 | 600 | 607 | 1,581,900 |
2021/08/04 | 612 | 618 | 607 | 609 | 2,185,500 |
2021/08/03 | 606 | 613 | 604 | 610 | 2,372,800 |
2021/08/02 | 603 | 613 | 601 | 612 | 2,746,700 |
2021/07/30 | 603 | 603 | 596 | 596 | 4,305,600 |
2021/07/29 | 604 | 608 | 602 | 606 | 2,099,700 |
2021/07/28 | 601 | 608 | 601 | 604 | 2,346,200 |
2021/07/27 | 609 | 609 | 601 | 607 | 3,940,400 |
2021/07/26 | 612 | 612 | 603 | 605 | 1,729,600 |
2021/07/21 | 605 | 612 | 601 | 602 | 2,180,300 |
2021/07/20 | 591 | 602 | 590 | 599 | 2,990,500 |
2021/07/19 | 600 | 606 | 599 | 601 | 2,430,800 |
2021/07/16 | 608 | 614 | 604 | 605 | 1,900,700 |
2021/07/15 | 617 | 617 | 606 | 607 | 2,569,000 |
2021/07/14 | 611 | 622 | 609 | 620 | 3,247,900 |
2021/07/13 | 606 | 613 | 603 | 610 | 3,793,900 |
2021/07/12 | 595 | 601 | 593 | 600 | 3,229,800 |
2021/07/09 | 581 | 591 | 578 | 588 | 4,536,700 |
2021/07/08 | 588 | 595 | 587 | 590 | 2,886,000 |
2021/07/07 | 599 | 601 | 595 | 595 | 2,600,600 |
2021/07/06 | 606 | 610 | 600 | 605 | 1,975,100 |
2021/07/05 | 603 | 605 | 601 | 603 | 1,625,600 |
2021/07/02 | 602 | 608 | 601 | 607 | 2,222,100 |
2021/07/01 | 605 | 608 | 601 | 602 | 2,271,100 |
2021/06/30 | 602 | 604 | 595 | 595 | 3,158,600 |
2021/06/29 | 596 | 600 | 592 | 598 | 2,864,000 |
2021/06/28 | 603 | 604 | 597 | 598 | 1,982,800 |
2021/06/25 | 599 | 600 | 593 | 596 | 2,361,500 |
2021/06/24 | 591 | 594 | 588 | 591 | 1,846,000 |
2021/06/23 | 600 | 601 | 593 | 593 | 2,031,200 |
2021/06/22 | 599 | 604 | 595 | 602 | 2,501,400 |
2021/06/21 | 579 | 587 | 578 | 582 | 3,590,700 |
2021/06/18 | 597 | 600 | 591 | 594 | 5,411,200 |
2021/06/17 | 605 | 610 | 601 | 601 | 2,608,400 |
2021/06/16 | 603 | 608 | 603 | 604 | 2,074,800 |
2021/06/15 | 605 | 606 | 602 | 602 | 2,069,500 |
2021/06/14 | 615 | 615 | 605 | 608 | 1,622,700 |
2021/06/11 | 610 | 612 | 604 | 608 | 3,195,200 |
2021/06/10 | 614 | 619 | 612 | 615 | 1,974,300 |
2021/06/09 | 626 | 628 | 617 | 617 | 2,408,200 |
2021/06/08 | 630 | 635 | 627 | 630 | 2,423,100 |
2021/06/07 | 626 | 630 | 621 | 629 | 2,283,700 |
2021/06/04 | 630 | 630 | 621 | 623 | 2,482,300 |
2021/06/03 | 622 | 629 | 621 | 625 | 2,001,700 |
2021/06/02 | 617 | 629 | 617 | 622 | 2,971,800 |
2021/06/01 | 613 | 619 | 611 | 619 | 2,290,500 |
2021/05/31 | 621 | 622 | 609 | 610 | 2,508,400 |
2021/05/28 | 622 | 626 | 616 | 621 | 4,346,100 |
2021/05/27 | 631 | 633 | 611 | 615 | 15,345,900 |
2021/05/26 | 633 | 636 | 626 | 633 | 3,385,600 |
2021/05/25 | 648 | 649 | 641 | 643 | 3,152,200 |
2021/05/24 | 650 | 654 | 644 | 651 | 2,651,500 |
2021/05/21 | 646 | 655 | 644 | 647 | 3,590,000 |
2021/05/20 | 640 | 652 | 637 | 648 | 3,300,400 |
2021/05/19 | 655 | 658 | 643 | 645 | 4,489,200 |
2021/05/18 | 631 | 656 | 631 | 654 | 4,741,400 |
2021/05/17 | 639 | 642 | 635 | 640 | 3,613,600 |
2021/05/14 | 640 | 643 | 634 | 636 | 3,901,900 |
2021/05/13 | 623 | 641 | 623 | 631 | 3,886,700 |
2021/05/12 | 627 | 631 | 620 | 627 | 4,880,200 |
2021/05/11 | 639 | 639 | 628 | 630 | 4,077,700 |
2021/05/10 | 646 | 646 | 638 | 641 | 2,483,600 |
2021/05/07 | 634 | 643 | 631 | 642 | 4,082,000 |
2021/05/06 | 640 | 640 | 628 | 633 | 4,909,900 |
2021/04/30 | 631 | 631 | 625 | 626 | 3,316,500 |
2021/04/28 | 630 | 631 | 623 | 630 | 4,015,300 |
2021/04/27 | 625 | 630 | 619 | 626 | 3,359,800 |
2021/04/26 | 623 | 629 | 621 | 625 | 3,167,100 |
2021/04/23 | 624 | 629 | 618 | 622 | 3,254,100 |
2021/04/22 | 620 | 627 | 616 | 623 | 3,995,500 |
2021/04/21 | 618 | 620 | 612 | 619 | 3,616,000 |
2021/04/20 | 635 | 635 | 623 | 625 | 3,948,800 |
2021/04/19 | 650 | 650 | 635 | 636 | 3,284,400 |
2021/04/16 | 637 | 642 | 629 | 642 | 2,490,800 |
2021/04/15 | 631 | 637 | 625 | 637 | 2,678,100 |
2021/04/14 | 628 | 629 | 620 | 627 | 3,424,200 |
2021/04/13 | 639 | 641 | 632 | 632 | 2,953,700 |
2021/04/12 | 636 | 638 | 632 | 635 | 2,360,100 |
2021/04/09 | 635 | 648 | 632 | 636 | 3,505,300 |
2021/04/08 | 645 | 653 | 634 | 639 | 5,392,300 |
2021/04/07 | 633 | 645 | 629 | 642 | 5,329,200 |
2021/04/06 | 644 | 644 | 620 | 620 | 9,080,700 |
2021/04/05 | 638 | 648 | 625 | 645 | 7,005,200 |
2021/04/02 | 658 | 659 | 637 | 639 | 6,255,100 |
2021/04/01 | 669 | 670 | 644 | 652 | 5,440,300 |
2021/03/31 | 666 | 671 | 652 | 668 | 7,156,300 |
2021/03/30 | 660 | 664 | 638 | 664 | 7,263,600 |
2021/03/29 | 691 | 691 | 657 | 663 | 24,698,900 |
2021/03/26 | 691 | 692 | 680 | 684 | 5,423,100 |
2021/03/25 | 675 | 689 | 674 | 681 | 5,522,700 |
2021/03/24 | 665 | 675 | 658 | 665 | 5,799,400 |
2021/03/23 | 698 | 698 | 679 | 680 | 6,713,900 |
2021/03/22 | 692 | 699 | 690 | 693 | 5,866,900 |
2021/03/19 | 692 | 698 | 680 | 692 | 13,894,600 |
2021/03/18 | 676 | 688 | 675 | 686 | 6,400,700 |
2021/03/17 | 669 | 675 | 665 | 672 | 3,942,700 |
2021/03/16 | 672 | 677 | 666 | 670 | 4,296,900 |
2021/03/15 | 661 | 675 | 660 | 675 | 4,761,200 |
2021/03/12 | 660 | 662 | 652 | 659 | 5,563,600 |
2021/03/11 | 654 | 667 | 654 | 661 | 4,708,400 |
2021/03/10 | 645 | 658 | 640 | 652 | 6,049,900 |
2021/03/09 | 646 | 656 | 638 | 655 | 6,874,400 |
2021/03/08 | 610 | 634 | 609 | 626 | 7,898,000 |
2021/03/05 | 598 | 599 | 586 | 598 | 3,613,700 |
2021/03/04 | 596 | 599 | 585 | 595 | 3,545,400 |
2021/03/03 | 588 | 595 | 584 | 595 | 2,677,100 |
2021/03/02 | 596 | 597 | 586 | 588 | 4,366,000 |
2021/03/01 | 573 | 590 | 573 | 590 | 3,529,300 |
2021/02/26 | 580 | 583 | 571 | 571 | 4,502,500 |
2021/02/25 | 582 | 590 | 579 | 586 | 3,168,800 |
2021/02/24 | 580 | 588 | 574 | 577 | 3,930,300 |
2021/02/22 | 583 | 589 | 571 | 573 | 4,313,500 |
2021/02/19 | 570 | 576 | 569 | 573 | 3,136,800 |
2021/02/18 | 593 | 596 | 570 | 571 | 6,025,800 |
2021/02/17 | 586 | 599 | 586 | 596 | 3,566,100 |
2021/02/16 | 592 | 593 | 582 | 585 | 4,332,300 |
2021/02/15 | 581 | 590 | 579 | 588 | 3,505,300 |
2021/02/12 | 568 | 574 | 565 | 572 | 3,309,900 |
2021/02/10 | 560 | 571 | 557 | 566 | 2,867,700 |
2021/02/09 | 571 | 572 | 561 | 565 | 4,863,900 |
2021/02/08 | 566 | 579 | 565 | 571 | 5,650,200 |
2021/02/05 | 551 | 564 | 551 | 563 | 4,162,300 |
2021/02/04 | 539 | 550 | 536 | 546 | 4,070,700 |
2021/02/03 | 528 | 537 | 528 | 534 | 3,777,600 |
2021/02/02 | 525 | 529 | 524 | 526 | 2,636,600 |
2021/02/01 | 512 | 529 | 512 | 526 | 4,096,200 |
2021/01/29 | 527 | 527 | 512 | 512 | 5,241,900 |
2021/01/28 | 515 | 528 | 513 | 523 | 8,799,500 |
2021/01/27 | 531 | 531 | 523 | 525 | 4,217,000 |
2021/01/26 | 530 | 531 | 524 | 528 | 3,342,600 |
2021/01/25 | 518 | 531 | 516 | 530 | 4,605,900 |
2021/01/22 | 513 | 520 | 511 | 515 | 3,610,000 |
2021/01/21 | 511 | 517 | 510 | 516 | 3,418,300 |
2021/01/20 | 514 | 517 | 511 | 514 | 2,806,800 |
2021/01/19 | 516 | 520 | 513 | 516 | 2,419,000 |
2021/01/18 | 520 | 520 | 510 | 514 | 2,995,500 |
2021/01/15 | 526 | 531 | 522 | 522 | 3,495,300 |
2021/01/14 | 528 | 536 | 522 | 528 | 3,815,300 |
2021/01/13 | 524 | 533 | 520 | 532 | 3,391,400 |
2021/01/12 | 516 | 527 | 513 | 527 | 4,790,000 |
2021/01/08 | 509 | 516 | 504 | 513 | 3,867,500 |
2021/01/07 | 503 | 514 | 502 | 509 | 4,009,300 |
2021/01/06 | 486 | 496 | 486 | 495 | 2,498,300 |
2021/01/05 | 488 | 493 | 485 | 486 | 2,811,500 |
2021/01/04 | 499 | 499 | 492 | 496 | 2,773,500 |