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
2022/12/30 648 653 647 649 2,569,100
2022/12/29 657 657 648 650 3,667,000
2022/12/28 660 663 657 661 2,941,600
2022/12/27 657 660 655 658 2,504,500
2022/12/26 653 655 650 651 2,539,600
2022/12/23 643 653 640 653 5,803,200
2022/12/22 639 644 637 643 3,674,500
2022/12/21 647 649 635 635 7,595,700
2022/12/20 645 651 642 647 6,584,600
2022/12/19 643 646 642 642 2,462,200
2022/12/16 646 649 643 646 5,090,200
2022/12/15 647 650 645 649 2,481,900
2022/12/14 643 648 642 646 2,985,000
2022/12/13 643 646 641 644 3,140,500
2022/12/12 641 641 637 638 2,388,500
2022/12/09 636 644 636 638 2,656,400
2022/12/08 639 641 633 639 3,690,700
2022/12/07 638 644 637 642 3,501,700
2022/12/06 631 640 630 639 4,383,300
2022/12/05 635 636 628 629 4,393,900
2022/12/02 638 639 631 635 4,869,200
2022/12/01 650 652 643 644 5,050,300
2022/11/30 650 656 648 654 6,641,600
2022/11/29 651 652 646 650 3,556,400
2022/11/28 659 661 650 653 3,902,300
2022/11/25 650 657 646 657 3,343,400
2022/11/24 643 649 643 648 3,898,700
2022/11/22 636 643 635 642 4,318,100
2022/11/21 637 638 634 636 2,591,500
2022/11/18 637 638 634 636 3,270,100
2022/11/17 631 634 629 634 3,534,500
2022/11/16 630 631 626 627 3,475,400
2022/11/15 627 631 626 627 4,979,100
2022/11/14 630 633 628 628 3,632,300
2022/11/11 637 644 629 629 7,849,800
2022/11/10 638 646 638 645 3,455,600
2022/11/09 639 644 639 641 2,772,300
2022/11/08 643 643 635 639 4,036,100
2022/11/07 643 644 639 639 2,663,000
2022/11/04 635 642 635 635 3,535,600
2022/11/02 637 641 635 640 5,047,200
2022/11/01 639 639 633 635 2,829,800
2022/10/31 636 639 635 638 2,845,700
2022/10/28 635 639 630 631 8,709,600
2022/10/27 637 638 632 633 2,524,400
2022/10/26 638 642 636 640 3,058,900
2022/10/25 630 638 627 635 3,177,500
2022/10/24 632 633 625 625 3,060,100
2022/10/21 635 637 627 628 3,486,500
2022/10/20 637 641 635 637 2,323,600
2022/10/19 638 642 637 638 2,006,100
2022/10/18 638 640 633 635 3,000,200
2022/10/17 640 643 633 635 2,384,500
2022/10/14 637 644 635 640 4,359,900
2022/10/13 624 627 619 624 5,092,400
2022/10/12 638 638 628 630 4,582,200
2022/10/11 640 648 636 639 3,103,200
2022/10/07 634 644 633 642 4,594,000
2022/10/06 635 646 634 642 2,998,100
2022/10/05 647 651 637 640 4,512,600
2022/10/04 638 647 637 644 5,121,100
2022/10/03 620 633 619 629 5,404,900
2022/09/30 633 638 618 622 6,826,300
2022/09/29 634 643 632 638 5,952,200
2022/09/28 650 653 645 649 5,069,800
2022/09/27 658 665 654 656 5,311,500
2022/09/26 677 677 660 661 5,373,300
2022/09/22 671 681 669 681 3,897,100
2022/09/21 679 680 675 677 3,498,600
2022/09/20 683 684 677 681 5,318,800
2022/09/16 683 687 683 686 4,358,300
2022/09/15 680 685 680 685 2,772,200
2022/09/14 675 683 673 680 3,689,500
2022/09/13 679 683 677 681 2,920,200
2022/09/12 685 685 677 681 2,347,600
2022/09/09 673 683 673 681 3,468,600
2022/09/08 671 675 670 674 3,016,000
2022/09/07 665 668 662 667 2,796,000
2022/09/06 665 667 662 664 2,525,400
2022/09/05 668 669 663 666 1,777,700
2022/09/02 672 675 666 670 3,632,700
2022/09/01 672 678 668 672 3,720,600
2022/08/31 672 680 671 676 4,105,500
2022/08/30 670 674 670 674 2,373,300
2022/08/29 662 670 660 668 3,381,300
2022/08/26 674 674 668 669 2,926,500
2022/08/25 670 674 668 673 2,456,000
2022/08/24 667 668 665 666 2,540,100
2022/08/23 663 666 662 665 2,511,400
2022/08/22 664 668 662 666 2,600,600
2022/08/19 668 670 664 666 2,590,300
2022/08/18 673 673 664 667 2,772,600
2022/08/17 660 668 660 665 3,547,500
2022/08/16 655 657 652 657 2,626,500
2022/08/15 654 660 652 656 3,648,300
2022/08/12 660 670 650 654 6,879,200
2022/08/10 647 647 639 643 4,330,400
2022/08/09 643 645 640 642 3,796,700
2022/08/08 631 640 631 640 2,437,300
2022/08/05 629 634 629 634 2,225,300
2022/08/04 630 631 623 630 3,883,200
2022/08/03 637 639 631 633 3,761,100
2022/08/02 642 643 637 641 4,747,900
2022/08/01 645 646 640 646 2,876,300
2022/07/29 643 644 639 643 4,013,300
2022/07/28 647 647 637 643 3,555,900
2022/07/27 649 649 643 644 3,670,100
2022/07/26 641 650 639 650 4,538,400
2022/07/25 636 641 635 638 2,834,000
2022/07/22 631 638 627 637 3,950,200
2022/07/21 629 633 628 631 2,514,100
2022/07/20 627 631 623 631 3,824,400
2022/07/19 621 626 618 621 3,521,200
2022/07/15 620 623 616 619 4,519,800
2022/07/14 620 621 618 621 3,820,000
2022/07/13 628 629 621 622 3,285,900
2022/07/12 630 631 623 625 3,626,400
2022/07/11 623 630 621 629 3,897,800
2022/07/08 615 619 614 616 4,228,500
2022/07/07 618 619 611 617 4,768,800
2022/07/06 619 621 610 613 4,984,200
2022/07/05 628 628 621 622 3,099,600
2022/07/04 623 626 618 626 3,112,000
2022/07/01 628 630 616 618 4,282,400
2022/06/30 628 629 623 626 5,154,700
2022/06/29 635 635 628 630 7,218,400
2022/06/28 635 638 633 637 3,917,000
2022/06/27 636 638 632 633 5,069,500
2022/06/24 627 629 625 627 3,872,100
2022/06/23 627 633 626 630 4,563,800
2022/06/22 630 634 625 626 3,785,700
2022/06/21 620 628 619 627 2,916,400
2022/06/20 623 626 614 615 3,125,700
2022/06/17 619 624 616 624 7,429,200
2022/06/16 623 630 623 626 3,469,800
2022/06/15 620 626 618 618 2,576,400
2022/06/14 618 622 616 620 3,789,600
2022/06/13 623 631 622 626 3,410,700
2022/06/10 630 634 628 628 3,573,700
2022/06/09 634 638 631 635 3,464,500
2022/06/08 628 634 626 634 3,618,200
2022/06/07 630 634 628 633 3,760,700
2022/06/06 624 630 621 628 2,495,800
2022/06/03 626 627 622 623 3,081,300
2022/06/02 620 624 618 624 2,920,300
2022/06/01 615 623 614 621 3,640,600
2022/05/31 627 631 611 613 11,054,100
2022/05/30 628 631 625 627 6,073,800
2022/05/27 627 627 622 626 2,710,700
2022/05/26 620 627 620 623 3,134,900
2022/05/25 628 629 620 626 3,641,000
2022/05/24 624 634 620 624 5,664,200
2022/05/23 616 618 611 614 3,284,400
2022/05/20 612 617 607 610 4,679,400
2022/05/19 601 622 599 619 5,349,200
2022/05/18 614 614 606 609 5,137,800
2022/05/17 596 613 593 610 12,639,700
2022/05/16 586 587 572 573 3,747,800
2022/05/13 571 581 571 579 3,062,800
2022/05/12 575 582 572 573 2,751,100
2022/05/11 578 579 573 574 3,541,500
2022/05/10 583 589 579 585 3,005,900
2022/05/09 594 594 585 587 2,837,200
2022/05/06 580 591 579 590 4,303,000
2022/05/02 580 585 578 585 2,267,300
2022/04/28 567 585 567 585 3,237,800
2022/04/27 573 575 568 570 3,978,200
2022/04/26 578 580 576 578 1,478,200
2022/04/25 571 577 570 575 2,296,000
2022/04/22 580 583 578 581 1,534,400
2022/04/21 587 589 581 586 2,508,200
2022/04/20 585 589 581 588 2,253,400
2022/04/19 582 583 575 581 2,062,600
2022/04/18 579 581 575 581 2,033,900
2022/04/15 576 581 574 580 1,372,500
2022/04/14 572 577 570 577 2,426,600
2022/04/13 570 572 567 572 2,896,700
2022/04/12 571 578 569 572 2,526,100
2022/04/11 567 574 566 572 3,597,600
2022/04/08 564 565 558 563 4,405,400
2022/04/07 564 568 559 565 3,601,900
2022/04/06 576 580 572 573 3,177,700
2022/04/05 582 583 575 575 3,191,000
2022/04/04 580 582 573 580 2,505,900
2022/04/01 567 580 563 579 3,869,000
2022/03/31 573 579 570 570 4,293,400
2022/03/30 579 581 574 580 4,890,300
2022/03/29 593 595 588 595 4,295,400
2022/03/28 595 596 589 593 3,847,100
2022/03/25 593 595 589 591 4,704,400
2022/03/24 583 591 578 589 5,046,400
2022/03/23 590 590 583 588 4,339,300
2022/03/22 577 585 575 583 4,551,200
2022/03/18 564 572 562 569 10,461,000
2022/03/17 571 571 562 568 4,998,100
2022/03/16 559 563 557 563 3,733,500
2022/03/15 551 557 548 556 3,744,000
2022/03/14 545 552 544 545 5,088,300
2022/03/11 545 552 541 544 5,063,800
2022/03/10 538 552 537 552 4,787,800
2022/03/09 525 530 522 522 4,982,500
2022/03/08 539 544 521 523 9,007,100
2022/03/07 563 564 543 547 7,635,400
2022/03/04 580 584 573 573 3,980,200
2022/03/03 583 587 578 582 4,060,400
2022/03/02 583 586 574 574 4,807,000
2022/03/01 603 604 592 593 3,580,000
2022/02/28 590 601 590 599 4,744,200
2022/02/25 595 598 588 588 4,621,100
2022/02/24 605 610 592 595 4,097,900
2022/02/22 609 613 603 606 2,133,000
2022/02/21 608 616 605 614 2,050,400
2022/02/18 599 612 599 610 2,981,000
2022/02/17 606 608 602 605 2,617,600
2022/02/16 608 612 606 607 2,444,200
2022/02/15 607 610 597 599 3,251,700
2022/02/14 612 612 602 605 4,407,000
2022/02/10 618 624 614 622 2,716,500
2022/02/09 619 624 617 617 2,341,900
2022/02/08 621 623 618 618 2,810,700
2022/02/07 610 625 609 623 4,274,100
2022/02/04 608 611 603 609 2,240,100
2022/02/03 602 606 598 605 2,409,700
2022/02/02 583 602 582 602 3,981,900
2022/02/01 592 596 591 591 2,619,200
2022/01/31 589 594 586 591 2,565,300
2022/01/28 593 596 590 592 3,493,800
2022/01/27 595 600 583 585 4,193,800
2022/01/26 596 601 591 591 2,884,100
2022/01/25 598 598 588 594 2,538,300
2022/01/24 589 602 589 600 2,743,400
2022/01/21 598 598 590 597 3,502,800
2022/01/20 598 607 597 603 2,456,600
2022/01/19 604 610 597 599 3,299,700
2022/01/18 625 630 612 614 3,431,900
2022/01/17 625 627 620 621 2,398,000
2022/01/14 621 622 612 618 4,738,700
2022/01/13 613 627 610 625 4,899,600
2022/01/12 605 610 604 609 3,964,300
2022/01/11 598 606 593 606 5,099,100
2022/01/07 592 596 587 593 2,976,600
2022/01/06 586 592 585 587 3,225,200
2022/01/05 586 589 582 589 2,991,300
2022/01/04 577 582 573 581 2,698,700

このページの先頭へ