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
2023/12/29 945 955 941 947 3,095,600
2023/12/28 948 949 941 943 3,122,400
2023/12/27 939 945 937 945 4,136,400
2023/12/26 938 939 931 937 2,283,000
2023/12/25 944 944 933 938 2,107,300
2023/12/22 931 942 931 935 2,765,400
2023/12/21 931 933 926 929 3,726,600
2023/12/20 938 945 937 937 3,905,500
2023/12/19 936 946 929 937 3,366,800
2023/12/18 938 940 921 936 6,235,900
2023/12/15 944 957 942 942 11,431,700
2023/12/14 956 960 935 939 5,802,200
2023/12/13 966 970 956 959 3,682,000
2023/12/12 978 979 967 967 3,618,700
2023/12/11 975 976 968 973 3,410,800
2023/12/08 980 984 964 967 5,486,700
2023/12/07 986 989 979 989 3,793,800
2023/12/06 967 989 967 988 4,762,700
2023/12/05 975 978 966 967 3,021,400
2023/12/04 970 979 963 976 3,204,300
2023/12/01 979 981 973 973 3,630,100
2023/11/30 963 971 957 964 10,726,400
2023/11/29 970 971 959 965 3,768,600
2023/11/28 976 978 965 970 3,844,800
2023/11/27 974 984 968 975 4,389,100
2023/11/24 965 972 963 968 4,307,700
2023/11/22 950 961 947 960 3,863,200
2023/11/21 957 957 947 951 4,626,100
2023/11/20 955 964 954 960 5,521,600
2023/11/17 938 953 934 953 5,054,000
2023/11/16 942 944 933 940 7,672,100
2023/11/15 952 954 936 947 7,773,100
2023/11/14 950 957 944 949 8,508,500
2023/11/13 951 967 945 949 14,580,600
2023/11/10 982 994 980 992 3,998,900
2023/11/09 963 986 960 983 4,882,400
2023/11/08 994 995 955 957 6,009,300
2023/11/07 993 1,001 986 986 4,611,700
2023/11/06 1,008 1,008 992 1,000 5,464,400
2023/11/02 1,015 1,015 991 993 5,435,300
2023/11/01 1,005 1,006 995 1,005 6,037,400
2023/10/31 982 994 972 989 5,782,400
2023/10/30 984 984 965 968 15,748,200
2023/10/27 970 989 967 987 5,802,400
2023/10/26 958 967 957 963 4,396,600
2023/10/25 971 980 965 967 4,757,500
2023/10/24 955 963 931 959 6,838,100
2023/10/23 956 964 952 953 4,997,400
2023/10/20 965 969 958 960 4,880,900
2023/10/19 975 978 966 969 4,551,800
2023/10/18 980 989 977 986 3,281,500
2023/10/17 990 990 971 979 5,276,500
2023/10/16 974 983 966 970 6,325,000
2023/10/13 1,000 1,007 991 992 4,774,400
2023/10/12 999 1,010 994 1,009 5,613,400
2023/10/11 1,003 1,004 989 990 5,916,500
2023/10/10 996 997 988 993 6,652,200
2023/10/06 978 990 962 977 8,181,800
2023/10/05 946 973 937 970 11,693,200
2023/10/04 959 959 916 920 14,493,400
2023/10/03 991 994 969 972 8,606,700
2023/10/02 1,004 1,021 1,000 1,002 5,634,900
2023/09/29 1,016 1,020 992 996 9,751,500
2023/09/28 1,031 1,037 1,015 1,024 6,735,700
2023/09/27 1,040 1,049 1,032 1,049 5,521,800
2023/09/26 1,046 1,049 1,033 1,042 5,881,000
2023/09/25 1,059 1,059 1,045 1,051 4,462,800
2023/09/22 1,044 1,059 1,038 1,051 6,446,800
2023/09/21 1,058 1,070 1,053 1,055 5,688,600
2023/09/20 1,088 1,088 1,055 1,060 9,516,900
2023/09/19 1,052 1,075 1,049 1,075 8,405,300
2023/09/15 1,060 1,065 1,026 1,047 16,065,300
2023/09/14 1,033 1,052 1,028 1,049 8,472,100
2023/09/13 1,023 1,030 1,013 1,025 6,985,800
2023/09/12 1,018 1,019 1,010 1,019 4,703,500
2023/09/11 1,012 1,014 1,003 1,010 4,882,500
2023/09/08 995 1,011 994 1,002 6,359,300
2023/09/07 995 1,009 992 1,002 7,109,300
2023/09/06 987 1,005 987 997 8,345,300
2023/09/05 984 986 974 986 6,761,200
2023/09/04 974 978 964 978 6,593,700
2023/09/01 946 964 942 961 7,489,400
2023/08/31 932 951 927 947 14,917,100
2023/08/30 930 937 928 933 4,758,000
2023/08/29 930 930 921 926 4,041,600
2023/08/28 918 926 918 926 4,297,500
2023/08/25 911 913 907 910 5,108,900
2023/08/24 914 916 911 914 4,283,100
2023/08/23 902 912 900 912 5,072,500
2023/08/22 898 906 893 906 4,480,300
2023/08/21 894 902 893 893 4,702,000
2023/08/18 873 894 870 890 8,239,500
2023/08/17 889 890 865 884 10,061,900
2023/08/16 891 899 886 889 7,825,500
2023/08/15 908 908 899 903 5,828,100
2023/08/14 920 923 895 901 16,432,700
2023/08/10 913 930 911 929 6,747,300
2023/08/09 920 920 905 911 7,642,500
2023/08/08 925 926 920 921 4,674,300
2023/08/07 920 924 916 922 4,939,900
2023/08/04 917 928 913 926 5,864,600
2023/08/03 925 928 919 922 5,421,800
2023/08/02 940 941 925 929 8,254,200
2023/08/01 939 947 932 942 7,957,100
2023/07/31 930 945 927 940 10,820,000
2023/07/28 910 918 903 914 10,227,700
2023/07/27 906 917 903 915 5,332,500
2023/07/26 904 906 897 904 4,618,200
2023/07/25 900 905 896 903 6,484,200
2023/07/24 888 899 885 893 4,840,800
2023/07/21 885 886 878 883 4,110,200
2023/07/20 880 888 877 879 5,190,600
2023/07/19 879 880 872 880 5,378,800
2023/07/18 868 879 867 872 5,173,300
2023/07/14 861 869 856 867 5,296,000
2023/07/13 860 862 849 857 4,004,400
2023/07/12 864 865 848 857 5,221,500
2023/07/11 870 871 858 862 4,116,300
2023/07/10 870 874 861 866 5,129,900
2023/07/07 860 871 855 865 5,661,000
2023/07/06 875 880 863 869 7,089,300
2023/07/05 874 882 865 881 5,780,800
2023/07/04 871 877 869 873 6,528,300
2023/07/03 859 871 857 871 6,672,900
2023/06/30 859 859 850 855 7,140,900
2023/06/29 861 864 845 854 7,304,200
2023/06/28 843 857 841 857 7,204,400
2023/06/27 843 846 830 839 7,223,200
2023/06/26 846 847 830 839 7,221,400
2023/06/23 865 866 835 845 15,345,900
2023/06/22 836 860 836 857 11,246,000
2023/06/21 812 829 810 828 6,079,200
2023/06/20 813 814 808 811 5,939,300
2023/06/19 811 817 805 811 8,774,700
2023/06/16 809 812 801 805 10,734,800
2023/06/15 786 806 782 802 11,406,100
2023/06/14 777 783 776 780 7,694,200
2023/06/13 773 776 770 774 4,472,300
2023/06/12 773 775 767 769 4,605,100
2023/06/09 767 772 766 770 5,388,800
2023/06/08 775 776 764 768 5,819,500
2023/06/07 780 782 769 769 7,757,700
2023/06/06 766 779 763 779 5,640,100
2023/06/05 772 776 770 772 6,315,100
2023/06/02 766 768 763 765 4,622,000
2023/06/01 754 766 753 765 6,242,100
2023/05/31 761 764 756 757 26,476,000
2023/05/30 766 768 761 766 4,958,800
2023/05/29 766 771 765 767 5,121,200
2023/05/26 768 768 761 761 4,559,100
2023/05/25 764 767 760 765 5,042,900
2023/05/24 760 767 758 764 5,201,800
2023/05/23 770 775 763 764 7,020,000
2023/05/22 765 775 765 767 4,681,200
2023/05/19 768 772 765 767 5,780,100
2023/05/18 768 769 759 765 6,349,400
2023/05/17 758 761 750 760 8,714,900
2023/05/16 746 757 744 757 11,685,300
2023/05/15 721 735 719 735 11,552,700
2023/05/12 717 718 713 715 9,041,600
2023/05/11 712 718 711 718 4,076,600
2023/05/10 715 718 711 713 5,535,400
2023/05/09 707 713 707 712 4,815,200
2023/05/08 704 707 702 706 3,380,400
2023/05/02 709 709 701 703 3,843,600
2023/05/01 709 711 704 709 4,554,800
2023/04/28 700 704 698 704 7,099,300
2023/04/27 694 698 691 696 4,206,600
2023/04/26 697 698 693 695 4,598,600
2023/04/25 699 702 698 699 3,357,500
2023/04/24 699 699 695 696 2,427,800
2023/04/21 701 704 698 699 4,669,200
2023/04/20 694 703 692 701 5,041,800
2023/04/19 693 695 690 695 4,687,800
2023/04/18 690 693 686 691 4,844,800
2023/04/17 690 691 686 688 3,902,600
2023/04/14 688 690 685 688 3,806,200
2023/04/13 688 689 684 686 3,739,400
2023/04/12 685 689 683 686 4,415,900
2023/04/11 683 685 677 681 4,136,600
2023/04/10 687 689 680 682 4,369,800
2023/04/07 678 688 677 684 4,687,900
2023/04/06 675 683 675 679 5,530,300
2023/04/05 683 683 675 675 6,922,300
2023/04/04 690 691 686 688 5,532,400
2023/04/03 689 692 687 692 5,726,900
2023/03/31 679 688 677 684 5,290,200
2023/03/30 674 681 673 674 5,097,500
2023/03/29 689 692 685 692 6,426,900
2023/03/28 689 690 684 686 5,458,800
2023/03/27 688 688 681 684 3,972,500
2023/03/24 683 685 680 681 4,202,300
2023/03/23 679 687 677 684 5,403,500
2023/03/22 686 689 681 684 7,084,600
2023/03/20 690 692 676 676 9,067,500
2023/03/17 692 695 684 688 8,927,400
2023/03/16 685 695 682 691 9,718,500
2023/03/15 709 713 701 704 7,460,700
2023/03/14 698 699 686 692 10,427,600
2023/03/13 716 721 705 712 9,177,900
2023/03/10 731 738 729 730 7,488,900
2023/03/09 742 747 741 744 5,160,300
2023/03/08 728 738 728 737 4,376,300
2023/03/07 724 729 723 728 3,626,800
2023/03/06 721 723 719 721 3,548,400
2023/03/03 712 720 711 718 5,374,700
2023/03/02 718 720 711 712 4,446,900
2023/03/01 711 716 708 714 3,748,900
2023/02/28 717 719 711 711 5,644,600
2023/02/27 713 717 710 714 5,707,200
2023/02/24 699 705 698 705 5,549,400
2023/02/22 703 704 693 695 5,135,000
2023/02/21 700 707 696 704 7,389,600
2023/02/20 681 697 680 695 6,796,700
2023/02/17 676 680 675 678 3,201,100
2023/02/16 678 678 673 677 6,481,600
2023/02/15 677 679 675 676 4,123,200
2023/02/14 675 679 673 675 4,540,200
2023/02/13 680 680 670 671 6,180,800
2023/02/10 672 680 671 679 5,731,300
2023/02/09 666 670 663 668 3,671,000
2023/02/08 665 667 662 664 4,039,800
2023/02/07 663 667 662 666 2,800,100
2023/02/06 660 662 657 661 3,339,100
2023/02/03 654 659 652 656 3,561,900
2023/02/02 662 662 657 658 3,598,400
2023/02/01 662 665 660 661 2,955,000
2023/01/31 664 666 661 662 2,808,700
2023/01/30 666 667 660 662 4,414,700
2023/01/27 667 668 662 668 3,064,100
2023/01/26 666 668 663 665 3,196,600
2023/01/25 658 664 656 664 3,213,500
2023/01/24 657 659 655 659 3,560,900
2023/01/23 655 657 652 656 3,649,300
2023/01/20 650 651 645 651 3,151,700
2023/01/19 650 653 645 646 3,533,800
2023/01/18 648 652 646 652 4,922,500
2023/01/17 648 652 646 648 4,820,600
2023/01/16 645 646 641 641 3,597,700
2023/01/13 645 651 643 645 5,287,000
2023/01/12 645 649 644 648 3,918,800
2023/01/11 642 645 641 643 3,035,500
2023/01/10 639 643 636 637 4,516,500
2023/01/06 642 645 635 637 6,612,300
2023/01/05 644 645 640 642 4,087,300
2023/01/04 650 652 642 642 5,305,300

このページの先頭へ