8593 三菱HCキャピタル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,029.5 | 1,033.5 | 1,023 | 1,028 | 1,684,300 | 1,028 |
| 2024-05-01 | 1,023.5 | 1,031 | 1,018 | 1,028.5 | 2,678,500 | 1,028.50 |
| 2024-04-30 | 1,020 | 1,026.5 | 1,017.5 | 1,023.5 | 3,675,900 | 1,023.50 |
| 2024-04-26 | 1,008.5 | 1,015 | 1,002 | 1,011.5 | 2,453,000 | 1,011.50 |
| 2024-04-25 | 1,019.5 | 1,021.5 | 1,006 | 1,006 | 3,490,000 | 1,006 |
| 2024-04-24 | 1,017 | 1,022 | 1,014 | 1,021.5 | 3,256,800 | 1,021.50 |
| 2024-04-23 | 1,029 | 1,029 | 1,015.5 | 1,017.5 | 2,658,700 | 1,017.50 |
| 2024-04-22 | 1,022.5 | 1,030.5 | 1,013 | 1,018 | 3,158,700 | 1,018 |
| 2024-04-19 | 1,015 | 1,021 | 995.1 | 1,007 | 5,297,800 | 1,007 |
| 2024-04-18 | 1,011 | 1,029 | 1,011 | 1,022 | 2,003,300 | 1,022 |
| 2024-04-17 | 1,025.5 | 1,030 | 1,011 | 1,011 | 3,282,300 | 1,011 |
| 2024-04-16 | 1,044.5 | 1,049.5 | 1,022 | 1,022 | 3,820,900 | 1,022 |
| 2024-04-15 | 1,049 | 1,055.5 | 1,039 | 1,052.5 | 2,622,600 | 1,052.50 |
| 2024-04-12 | 1,057 | 1,062.5 | 1,055.5 | 1,060 | 2,258,100 | 1,060 |
| 2024-04-11 | 1,055 | 1,062.5 | 1,051.5 | 1,059 | 2,355,000 | 1,059 |
| 2024-04-10 | 1,065 | 1,065 | 1,054.5 | 1,057.5 | 2,538,400 | 1,057.50 |
| 2024-04-09 | 1,050 | 1,066 | 1,050 | 1,063 | 3,427,500 | 1,063 |
| 2024-04-08 | 1,042 | 1,046 | 1,037.5 | 1,043.5 | 2,656,300 | 1,043.50 |
| 2024-04-05 | 1,025 | 1,034.5 | 1,021 | 1,034 | 2,753,700 | 1,034 |
| 2024-04-04 | 1,039 | 1,043 | 1,033 | 1,035 | 3,051,500 | 1,035 |
| 2024-04-03 | 1,022 | 1,034.5 | 1,019 | 1,030.5 | 2,743,800 | 1,030.50 |
| 2024-04-02 | 1,034 | 1,039.5 | 1,025 | 1,030 | 2,917,700 | 1,030 |
| 2024-04-01 | 1,060.5 | 1,065 | 1,026 | 1,026 | 5,301,600 | 1,026 |
| 2024-03-29 | 1,063.5 | 1,075 | 1,062.5 | 1,070 | 2,740,800 | 1,070 |
| 2024-03-28 | 1,062 | 1,070.5 | 1,052 | 1,052.5 | 4,453,900 | 1,052.50 |
| 2024-03-27 | 1,086.5 | 1,095.5 | 1,086.5 | 1,087.5 | 4,305,300 | 1,087.50 |
| 2024-03-26 | 1,081.5 | 1,085.5 | 1,073.5 | 1,082 | 2,698,900 | 1,082 |
| 2024-03-25 | 1,089 | 1,089 | 1,078 | 1,079.5 | 3,645,600 | 1,079.50 |
| 2024-03-22 | 1,086 | 1,092 | 1,077 | 1,088.5 | 3,788,300 | 1,088.50 |
| 2024-03-21 | 1,074 | 1,081.5 | 1,066 | 1,080 | 5,254,500 | 1,080 |
| 2024-03-19 | 1,045 | 1,069 | 1,044 | 1,058.5 | 5,280,800 | 1,058.50 |
| 2024-03-18 | 1,029 | 1,044.5 | 1,023.5 | 1,041.5 | 3,316,500 | 1,041.50 |
| 2024-03-15 | 1,012 | 1,028 | 1,012 | 1,020.5 | 5,947,300 | 1,020.50 |
| 2024-03-14 | 1,013 | 1,020 | 1,010.5 | 1,020 | 2,383,500 | 1,020 |
| 2024-03-13 | 1,026.5 | 1,031 | 1,005 | 1,011.5 | 3,718,500 | 1,011.50 |
| 2024-03-12 | 1,010 | 1,019 | 998 | 1,015.5 | 5,962,200 | 1,015.50 |
| 2024-03-11 | 1,056 | 1,056 | 1,008.5 | 1,019 | 7,269,400 | 1,019 |
| 2024-03-08 | 1,050.5 | 1,065 | 1,045 | 1,061 | 4,375,800 | 1,061 |
| 2024-03-07 | 1,054 | 1,072.5 | 1,053.5 | 1,065 | 5,507,200 | 1,065 |
| 2024-03-06 | 1,042.5 | 1,052.5 | 1,040.5 | 1,049.5 | 3,461,700 | 1,049.50 |
| 2024-03-05 | 1,040 | 1,045.5 | 1,032 | 1,045 | 3,009,500 | 1,045 |
| 2024-03-04 | 1,056 | 1,056.5 | 1,039 | 1,040 | 3,795,100 | 1,040 |
| 2024-03-01 | 1,034.5 | 1,053 | 1,032.5 | 1,053 | 4,335,900 | 1,053 |
| 2024-02-29 | 1,036 | 1,041 | 1,025 | 1,033 | 6,031,600 | 1,033 |
| 2024-02-28 | 1,032 | 1,042.5 | 1,029 | 1,038.5 | 3,467,200 | 1,038.50 |
| 2024-02-27 | 1,033.5 | 1,040 | 1,030 | 1,031 | 2,844,100 | 1,031 |
| 2024-02-26 | 1,040 | 1,043 | 1,028 | 1,032.5 | 4,412,300 | 1,032.50 |
| 2024-02-22 | 1,043.5 | 1,045 | 1,029.5 | 1,035.5 | 4,170,000 | 1,035.50 |
| 2024-02-21 | 1,045 | 1,047 | 1,034 | 1,039 | 2,273,400 | 1,039 |
| 2024-02-20 | 1,052 | 1,057 | 1,037 | 1,041 | 2,936,100 | 1,041 |
| 2024-02-19 | 1,024 | 1,044 | 1,024 | 1,043 | 3,307,700 | 1,043 |
| 2024-02-16 | 1,024 | 1,031.5 | 1,021 | 1,022.5 | 3,551,800 | 1,022.50 |
| 2024-02-15 | 1,023 | 1,027 | 1,011.5 | 1,019 | 3,799,700 | 1,019 |
| 2024-02-14 | 1,030.5 | 1,031 | 1,014 | 1,018 | 5,055,500 | 1,018 |
| 2024-02-13 | 1,030 | 1,046 | 1,024 | 1,034.5 | 5,844,000 | 1,034.50 |
| 2024-02-09 | 1,045.5 | 1,051.5 | 1,035 | 1,042.5 | 3,675,900 | 1,042.50 |
| 2024-02-08 | 1,053 | 1,054 | 1,042 | 1,047 | 3,113,700 | 1,047 |
| 2024-02-07 | 1,046.5 | 1,050 | 1,039.5 | 1,045.5 | 2,915,200 | 1,045.50 |
| 2024-02-06 | 1,052 | 1,059.5 | 1,046 | 1,049 | 3,173,300 | 1,049 |
| 2024-02-05 | 1,048 | 1,062 | 1,041 | 1,060 | 4,131,600 | 1,060 |
| 2024-02-02 | 1,053.5 | 1,054 | 1,034.5 | 1,045 | 2,746,100 | 1,045 |
| 2024-02-01 | 1,044 | 1,052.5 | 1,041.5 | 1,047 | 2,864,700 | 1,047 |
| 2024-01-31 | 1,027 | 1,051 | 1,025.5 | 1,051 | 4,374,300 | 1,051 |
| 2024-01-30 | 1,037 | 1,037 | 1,027 | 1,028.5 | 2,424,400 | 1,028.50 |
| 2024-01-29 | 1,022.5 | 1,037 | 1,021.5 | 1,037 | 3,820,500 | 1,037 |
| 2024-01-26 | 1,025 | 1,026 | 1,015.5 | 1,017.5 | 3,111,800 | 1,017.50 |
| 2024-01-25 | 1,025 | 1,031 | 1,021 | 1,026 | 2,647,000 | 1,026 |
| 2024-01-24 | 1,016 | 1,023 | 1,007 | 1,022 | 3,370,200 | 1,022 |
| 2024-01-23 | 1,035 | 1,042 | 1,015 | 1,021 | 3,931,000 | 1,021 |
| 2024-01-22 | 1,005 | 1,028 | 1,005 | 1,028 | 6,494,700 | 1,028 |
| 2024-01-19 | 1,006.5 | 1,007 | 993.7 | 1,000 | 3,828,800 | 1,000 |
| 2024-01-18 | 997 | 1,001 | 992.2 | 996.2 | 3,224,100 | 996.20 |
| 2024-01-17 | 998.6 | 1,009.5 | 993 | 997.5 | 5,023,800 | 997.50 |
| 2024-01-16 | 1,005 | 1,006 | 994.2 | 997.4 | 3,383,900 | 997.40 |
| 2024-01-15 | 985.4 | 1,006 | 985.1 | 1,003 | 6,251,700 | 1,003 |
| 2024-01-12 | 996.8 | 1,002 | 984.6 | 987.9 | 5,287,000 | 987.90 |
| 2024-01-11 | 987.3 | 1,003 | 986.8 | 998.3 | 6,460,500 | 998.30 |
| 2024-01-10 | 984.4 | 986 | 976.8 | 977.8 | 3,915,300 | 977.80 |
| 2024-01-09 | 995 | 997.2 | 977.3 | 982 | 5,475,800 | 982 |
| 2024-01-05 | 980 | 986.9 | 974.8 | 984.9 | 4,919,100 | 984.90 |
| 2024-01-04 | 950.1 | 966.5 | 939 | 963.6 | 5,407,200 | 963.60 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
