8593 三菱HCキャピタル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,019.5 | 1,022.5 | 1,012.5 | 1,019.5 | 4,496,400 | 1,019.50 |
| 2025-05-19 | 1,012 | 1,016 | 1,008 | 1,014 | 4,150,400 | 1,014 |
| 2025-05-16 | 1,032 | 1,033 | 1,008.5 | 1,012 | 4,837,700 | 1,012 |
| 2025-05-15 | 1,010 | 1,011.5 | 1,002.5 | 1,008 | 2,810,900 | 1,008 |
| 2025-05-14 | 1,015.5 | 1,016 | 1,002 | 1,015 | 3,154,200 | 1,015 |
| 2025-05-13 | 1,024.5 | 1,026 | 1,011 | 1,014 | 3,136,700 | 1,014 |
| 2025-05-12 | 1,012 | 1,018.5 | 1,011 | 1,017 | 2,739,900 | 1,017 |
| 2025-05-09 | 1,004 | 1,011.5 | 1,002 | 1,008 | 4,243,900 | 1,008 |
| 2025-05-08 | 1,000 | 1,002 | 997.6 | 1,001 | 3,555,900 | 1,001 |
| 2025-05-07 | 1,008 | 1,008 | 1,000 | 1,000 | 4,451,800 | 1,000 |
| 2025-05-02 | 1,002.5 | 1,007 | 1,001.5 | 1,002.5 | 2,496,000 | 1,002.50 |
| 2025-05-01 | 1,003.5 | 1,008 | 1,000 | 1,006.5 | 2,392,900 | 1,006.50 |
| 2025-04-30 | 1,010.5 | 1,010.5 | 999.3 | 1,006.5 | 4,240,600 | 1,006.50 |
| 2025-04-28 | 1,006.5 | 1,013 | 1,003.5 | 1,008 | 3,123,200 | 1,008 |
| 2025-04-25 | 1,000 | 1,004.5 | 996.5 | 1,002 | 3,052,400 | 1,002 |
| 2025-04-24 | 996 | 1,003 | 993.2 | 996.7 | 2,803,300 | 996.70 |
| 2025-04-23 | 1,000 | 1,002.5 | 989.2 | 995.3 | 3,452,400 | 995.30 |
| 2025-04-22 | 971.1 | 993.5 | 968.8 | 991 | 5,106,200 | 991 |
| 2025-04-21 | 978.9 | 979.2 | 967.9 | 971.1 | 2,898,900 | 971.10 |
| 2025-04-18 | 968.5 | 979.3 | 966.3 | 978.9 | 2,884,000 | 978.90 |
| 2025-04-17 | 956 | 966.9 | 953 | 966.9 | 2,487,400 | 966.90 |
| 2025-04-16 | 949 | 956.5 | 946.7 | 956.5 | 3,006,000 | 956.50 |
| 2025-04-15 | 955.6 | 958.8 | 946.5 | 948.1 | 5,088,900 | 948.10 |
| 2025-04-14 | 958 | 958.8 | 950.2 | 952.2 | 3,760,900 | 952.20 |
| 2025-04-11 | 932.9 | 951.1 | 926.3 | 946.1 | 5,310,400 | 946.10 |
| 2025-04-10 | 959.2 | 969.2 | 952.4 | 961.7 | 9,478,900 | 961.70 |
| 2025-04-09 | 945 | 946 | 915.5 | 925.4 | 7,640,300 | 925.40 |
| 2025-04-08 | 938.9 | 958.9 | 935.5 | 949.1 | 8,752,800 | 949.10 |
| 2025-04-07 | 888.8 | 925.1 | 870.6 | 905.3 | 15,713,200 | 905.30 |
| 2025-04-04 | 994.4 | 1,002 | 947.5 | 961.2 | 16,276,200 | 961.20 |
| 2025-04-03 | 999.8 | 1,005 | 992.5 | 1,002.5 | 12,449,500 | 1,002.50 |
| 2025-04-02 | 1,021 | 1,021 | 1,005 | 1,006 | 4,556,300 | 1,006 |
| 2025-04-01 | 1,027.5 | 1,028 | 1,013 | 1,014.5 | 5,251,400 | 1,014.50 |
| 2025-03-31 | 1,012 | 1,016 | 1,005.5 | 1,007.5 | 6,429,700 | 1,007.50 |
| 2025-03-28 | 1,027 | 1,034 | 1,022.5 | 1,028 | 4,149,700 | 1,028 |
| 2025-03-27 | 1,046.5 | 1,054.5 | 1,044 | 1,054.5 | 4,129,800 | 1,054.50 |
| 2025-03-26 | 1,045 | 1,049 | 1,040.5 | 1,046 | 3,836,900 | 1,046 |
| 2025-03-25 | 1,049.5 | 1,049.5 | 1,040 | 1,041 | 4,226,000 | 1,041 |
| 2025-03-24 | 1,052 | 1,052 | 1,040 | 1,046 | 3,171,900 | 1,046 |
| 2025-03-21 | 1,050 | 1,054.5 | 1,048.5 | 1,051.5 | 5,058,400 | 1,051.50 |
| 2025-03-19 | 1,047 | 1,053.5 | 1,040 | 1,051 | 3,650,700 | 1,051 |
| 2025-03-18 | 1,043 | 1,052 | 1,040.5 | 1,046.5 | 4,205,600 | 1,046.50 |
| 2025-03-17 | 1,034 | 1,036.5 | 1,031 | 1,035 | 3,520,100 | 1,035 |
| 2025-03-14 | 1,025.5 | 1,031.5 | 1,023 | 1,030 | 3,049,800 | 1,030 |
| 2025-03-13 | 1,027.5 | 1,030.5 | 1,023 | 1,027 | 3,261,400 | 1,027 |
| 2025-03-12 | 1,025 | 1,027.5 | 1,018 | 1,024.5 | 4,500,200 | 1,024.50 |
| 2025-03-11 | 1,020 | 1,029.5 | 1,011 | 1,027.5 | 8,789,400 | 1,027.50 |
| 2025-03-10 | 1,025 | 1,025 | 1,013.5 | 1,016 | 3,029,100 | 1,016 |
| 2025-03-07 | 1,017 | 1,023 | 1,014 | 1,021 | 3,426,300 | 1,021 |
| 2025-03-06 | 1,024 | 1,025.5 | 1,017.5 | 1,020.5 | 3,487,100 | 1,020.50 |
| 2025-03-05 | 1,018.5 | 1,021 | 1,013 | 1,018.5 | 3,075,300 | 1,018.50 |
| 2025-03-04 | 1,016 | 1,023.5 | 1,011.5 | 1,018.5 | 4,621,900 | 1,018.50 |
| 2025-03-03 | 1,014.5 | 1,018 | 1,009.5 | 1,018 | 4,553,800 | 1,018 |
| 2025-02-28 | 1,021 | 1,023.5 | 1,008 | 1,010 | 5,731,100 | 1,010 |
| 2025-02-27 | 1,010 | 1,021 | 1,009 | 1,021 | 4,131,900 | 1,021 |
| 2025-02-26 | 1,012.5 | 1,012.5 | 1,001 | 1,007.5 | 4,263,400 | 1,007.50 |
| 2025-02-25 | 1,005 | 1,011.5 | 1,004 | 1,009 | 5,178,800 | 1,009 |
| 2025-02-21 | 1,001 | 1,008.5 | 1,001 | 1,004.5 | 4,182,400 | 1,004.50 |
| 2025-02-20 | 1,005 | 1,005.5 | 1,000 | 1,003 | 5,150,900 | 1,003 |
| 2025-02-19 | 1,010 | 1,013 | 1,003 | 1,003 | 4,325,700 | 1,003 |
| 2025-02-18 | 1,007 | 1,011 | 1,003 | 1,008 | 4,195,800 | 1,008 |
| 2025-02-17 | 1,015 | 1,015 | 1,003.5 | 1,003.5 | 7,471,900 | 1,003.50 |
| 2025-02-14 | 1,026 | 1,028 | 1,019.5 | 1,021.5 | 2,777,800 | 1,021.50 |
| 2025-02-13 | 1,021 | 1,028 | 1,019 | 1,026 | 3,147,500 | 1,026 |
| 2025-02-12 | 1,016.5 | 1,017.5 | 1,012.5 | 1,015.5 | 2,749,500 | 1,015.50 |
| 2025-02-10 | 1,020.5 | 1,022 | 1,014 | 1,014.5 | 2,334,800 | 1,014.50 |
| 2025-02-07 | 1,020.5 | 1,022 | 1,016 | 1,017 | 1,977,800 | 1,017 |
| 2025-02-06 | 1,023.5 | 1,029.5 | 1,020 | 1,020 | 2,269,100 | 1,020 |
| 2025-02-05 | 1,023 | 1,027 | 1,016 | 1,020.5 | 3,028,100 | 1,020.50 |
| 2025-02-04 | 1,036 | 1,041 | 1,022.5 | 1,022.5 | 3,787,500 | 1,022.50 |
| 2025-02-03 | 1,030 | 1,037 | 1,025 | 1,028.5 | 4,045,700 | 1,028.50 |
| 2025-01-31 | 1,032 | 1,037 | 1,028 | 1,034.5 | 3,301,300 | 1,034.50 |
| 2025-01-30 | 1,031.5 | 1,036.5 | 1,029 | 1,036.5 | 1,837,500 | 1,036.50 |
| 2025-01-29 | 1,034.5 | 1,038 | 1,033 | 1,033.5 | 2,099,000 | 1,033.50 |
| 2025-01-28 | 1,031 | 1,039 | 1,028.5 | 1,034.5 | 2,682,600 | 1,034.50 |
| 2025-01-27 | 1,026.5 | 1,033.5 | 1,025.5 | 1,033 | 3,157,700 | 1,033 |
| 2025-01-24 | 1,027 | 1,027.5 | 1,018.5 | 1,019 | 2,884,200 | 1,019 |
| 2025-01-23 | 1,018 | 1,023.5 | 1,015 | 1,021 | 2,219,700 | 1,021 |
| 2025-01-22 | 1,024 | 1,026 | 1,015.5 | 1,016.5 | 2,537,400 | 1,016.50 |
| 2025-01-21 | 1,028 | 1,028 | 1,018 | 1,021 | 1,977,400 | 1,021 |
| 2025-01-20 | 1,015.5 | 1,023 | 1,011.5 | 1,023 | 2,579,500 | 1,023 |
| 2025-01-17 | 1,008.5 | 1,010.5 | 1,002 | 1,009 | 3,142,100 | 1,009 |
| 2025-01-16 | 1,014 | 1,016.5 | 1,007.5 | 1,009.5 | 2,894,900 | 1,009.50 |
| 2025-01-15 | 1,012 | 1,013 | 1,007 | 1,010 | 2,407,900 | 1,010 |
| 2025-01-14 | 1,012 | 1,014 | 1,004.5 | 1,006 | 4,026,400 | 1,006 |
| 2025-01-10 | 1,017.5 | 1,020.5 | 1,010 | 1,010.5 | 3,122,800 | 1,010.50 |
| 2025-01-09 | 1,027.5 | 1,028 | 1,018.5 | 1,018.5 | 2,458,900 | 1,018.50 |
| 2025-01-08 | 1,030.5 | 1,036.5 | 1,027 | 1,027.5 | 2,822,300 | 1,027.50 |
| 2025-01-07 | 1,035 | 1,040.5 | 1,030 | 1,033 | 4,722,900 | 1,033 |
| 2025-01-06 | 1,045 | 1,046.5 | 1,031 | 1,043.5 | 4,702,600 | 1,043.50 |
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