ヘルスケア＆メディカル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 118,600 | 118,600 | 117,900 | 118,400 | +400 | +0.3% | 431 |
| 2025/08/21 | 118,400 | 118,900 | 118,000 | 118,000 | -400 | -0.3% | 649 |
| 2025/08/20 | 119,000 | 119,200 | 118,400 | 118,400 | -500 | -0.4% | 767 |
| 2025/08/19 | 117,600 | 118,900 | 117,500 | 118,900 | +1,300 | +1.1% | 808 |
| 2025/08/18 | 117,000 | 117,900 | 117,000 | 117,600 | +600 | +0.5% | 665 |
| 2025/08/15 | 116,500 | 117,000 | 116,300 | 117,000 | +200 | +0.2% | 475 |
| 2025/08/14 | 115,300 | 116,800 | 115,300 | 116,800 | +1,300 | +1.1% | 747 |
| 2025/08/13 | 115,500 | 116,200 | 115,000 | 115,500 | -200 | -0.2% | 911 |
| 2025/08/12 | 116,300 | 116,300 | 115,100 | 115,700 | ±0 | ±0% | 762 |
| 2025/08/08 | 116,000 | 116,300 | 115,200 | 115,700 | -400 | -0.3% | 808 |
| 2025/08/07 | 117,000 | 117,000 | 115,900 | 116,100 | -400 | -0.3% | 678 |
| 2025/08/06 | 116,100 | 117,100 | 116,000 | 116,500 | +500 | +0.4% | 1,236 |
| 2025/08/05 | 115,500 | 116,100 | 115,300 | 116,000 | +800 | +0.7% | 661 |
| 2025/08/04 | 115,000 | 115,500 | 114,900 | 115,200 | -300 | -0.3% | 654 |
| 2025/08/01 | 115,400 | 115,800 | 114,400 | 115,500 | +100 | +0.1% | 1,014 |
| 2025/07/31 | 116,000 | 116,100 | 115,200 | 115,400 | -900 | -0.8% | 1,009 |
| 2025/07/30 | 113,800 | 116,800 | 113,800 | 116,300 | -600 | -0.5% | 5,957 |
| 2025/07/29 | 116,000 | 116,900 | 115,800 | 116,900 | +800 | +0.7% | 5,813 |
| 2025/07/28 | 116,500 | 116,900 | 116,100 | 116,100 | +100 | +0.1% | 843 |
| 2025/07/25 | 115,900 | 116,900 | 115,700 | 116,000 | +200 | +0.2% | 601 |
| 2025/07/24 | 115,600 | 116,400 | 115,600 | 115,800 | -100 | -0.1% | 786 |
| 2025/07/23 | 116,300 | 116,500 | 115,600 | 115,900 | -100 | -0.1% | 658 |
| 2025/07/22 | 117,400 | 117,400 | 116,000 | 116,000 | -1,000 | -0.9% | 720 |
| 2025/07/18 | 117,700 | 117,700 | 117,000 | 117,000 | -400 | -0.3% | 434 |
| 2025/07/17 | 117,000 | 117,800 | 117,000 | 117,400 | -100 | -0.1% | 640 |
| 2025/07/16 | 117,700 | 117,700 | 116,900 | 117,500 | +200 | +0.2% | 449 |
| 2025/07/15 | 117,500 | 117,700 | 116,600 | 117,300 | ±0 | ±0% | 680 |
| 2025/07/14 | 116,400 | 117,300 | 115,900 | 117,300 | +1,000 | +0.9% | 771 |
| 2025/07/11 | 115,100 | 116,300 | 115,100 | 116,300 | +900 | +0.8% | 511 |
| 2025/07/10 | 114,800 | 115,500 | 114,600 | 115,400 | +1,200 | +1.1% | 443 |
| 2025/07/09 | 114,400 | 115,000 | 114,200 | 114,200 | -100 | -0.1% | 580 |
| 2025/07/08 | 115,100 | 115,400 | 114,300 | 114,300 | -800 | -0.7% | 1,323 |
| 2025/07/07 | 114,700 | 115,100 | 114,700 | 115,100 | +600 | +0.5% | 563 |
| 2025/07/04 | 114,900 | 115,000 | 114,500 | 114,500 | +400 | +0.4% | 470 |
| 2025/07/03 | 114,800 | 115,200 | 114,100 | 114,100 | -1,200 | -1% | 1,195 |
| 2025/07/02 | 114,300 | 115,500 | 114,100 | 115,300 | +800 | +0.7% | 965 |
| 2025/07/01 | 115,300 | 115,500 | 113,800 | 114,500 | -1,300 | -1.1% | 1,048 |
| 2025/06/30 | 117,100 | 117,500 | 115,800 | 115,800 | -1,200 | -1% | 785 |
| 2025/06/27 | 116,700 | 117,000 | 116,200 | 117,000 | +400 | +0.3% | 546 |
| 2025/06/26 | 115,900 | 116,600 | 115,100 | 116,600 | +900 | +0.8% | 627 |
| 2025/06/25 | 115,800 | 116,500 | 115,000 | 115,700 | +200 | +0.2% | 628 |
| 2025/06/24 | 114,900 | 115,800 | 114,800 | 115,500 | +1,000 | +0.9% | 550 |
| 2025/06/23 | 114,100 | 115,400 | 113,700 | 114,500 | +500 | +0.4% | 704 |
| 2025/06/20 | 115,100 | 115,600 | 114,000 | 114,000 | -1,300 | -1.1% | 1,126 |
| 2025/06/19 | 115,000 | 115,700 | 114,800 | 115,300 | +700 | +0.6% | 513 |
| 2025/06/18 | 115,300 | 115,700 | 114,400 | 114,600 | -700 | -0.6% | 515 |
| 2025/06/17 | 115,600 | 115,700 | 114,400 | 115,300 | +100 | +0.1% | 613 |
| 2025/06/16 | 114,500 | 115,600 | 114,100 | 115,200 | +1,100 | +1% | 784 |
| 2025/06/13 | 112,400 | 114,100 | 112,400 | 114,100 | +700 | +0.6% | 1,238 |
| 2025/06/12 | 112,700 | 113,400 | 112,400 | 113,400 | +600 | +0.5% | 811 |
1～
50
件表示中 / 2550件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
