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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 109,000 | 109,700 | 108,500 | 109,600 | +1,900 | +1.8% | 1,342 |
| 2026/06/11 | 108,100 | 108,600 | 107,400 | 107,700 | -400 | -0.4% | 592 |
| 2026/06/10 | 106,500 | 108,100 | 106,500 | 108,100 | +1,700 | +1.6% | 644 |
| 2026/06/09 | 107,000 | 107,300 | 106,300 | 106,400 | -600 | -0.6% | 692 |
| 2026/06/08 | 107,100 | 107,700 | 106,700 | 107,000 | -800 | -0.7% | 709 |
| 2026/06/05 | 107,200 | 108,100 | 106,700 | 107,800 | +1,700 | +1.6% | 1,135 |
| 2026/06/04 | 107,200 | 107,300 | 106,100 | 106,100 | -1,800 | -1.7% | 1,221 |
| 2026/06/03 | 107,200 | 108,300 | 106,800 | 107,900 | +600 | +0.6% | 1,154 |
| 2026/06/02 | 108,200 | 108,200 | 106,500 | 107,300 | -400 | -0.4% | 1,578 |
| 2026/06/01 | 109,900 | 109,900 | 107,700 | 107,700 | -2,200 | -2% | 1,169 |
| 2026/05/29 | 109,700 | 110,700 | 108,800 | 109,900 | +1,000 | +0.9% | 888 |
| 2026/05/28 | 108,800 | 109,700 | 108,100 | 108,900 | -1,400 | -1.3% | 1,404 |
| 2026/05/27 | 110,400 | 110,400 | 108,900 | 110,300 | +600 | +0.5% | 1,631 |
| 2026/05/26 | 109,300 | 110,100 | 109,000 | 109,700 | +200 | +0.2% | 697 |
| 2026/05/25 | 110,000 | 110,400 | 109,100 | 109,500 | -700 | -0.6% | 1,010 |
| 2026/05/22 | 111,700 | 111,700 | 110,000 | 110,200 | -500 | -0.5% | 1,020 |
| 2026/05/21 | 110,200 | 111,000 | 110,200 | 110,700 | +800 | +0.7% | 1,470 |
| 2026/05/20 | 110,400 | 110,500 | 109,100 | 109,900 | -400 | -0.4% | 788 |
| 2026/05/19 | 109,500 | 110,700 | 109,400 | 110,300 | +300 | +0.3% | 1,113 |
| 2026/05/18 | 111,200 | 111,200 | 109,300 | 110,000 | -1,700 | -1.5% | 1,763 |
| 2026/05/15 | 111,500 | 111,700 | 110,700 | 111,700 | ±0 | ±0% | 1,403 |
| 2026/05/14 | 112,200 | 112,600 | 111,000 | 111,700 | -300 | -0.3% | 1,289 |
| 2026/05/13 | 112,100 | 112,500 | 111,400 | 112,000 | -500 | -0.4% | 1,600 |
| 2026/05/12 | 113,100 | 113,600 | 112,200 | 112,500 | -800 | -0.7% | 1,043 |
| 2026/05/11 | 113,200 | 114,100 | 112,700 | 113,300 | -100 | -0.1% | 1,320 |
| 2026/05/08 | 113,600 | 114,100 | 112,900 | 113,400 | +200 | +0.2% | 1,291 |
| 2026/05/07 | 116,900 | 116,900 | 113,200 | 113,200 | -700 | -0.6% | 1,780 |
| 2026/05/01 | 115,100 | 115,100 | 113,900 | 113,900 | -1,500 | -1.3% | 1,721 |
| 2026/04/30 | 115,400 | 115,700 | 114,700 | 115,400 | ±0 | ±0% | 1,031 |
| 2026/04/28 | 117,000 | 117,200 | 115,300 | 115,400 | -2,200 | -1.9% | 1,672 |
| 2026/04/27 | 117,700 | 118,000 | 116,800 | 117,600 | -100 | -0.1% | 685 |
| 2026/04/24 | 118,200 | 118,700 | 117,700 | 117,700 | -700 | -0.6% | 593 |
| 2026/04/23 | 118,000 | 118,600 | 117,500 | 118,400 | +800 | +0.7% | 744 |
| 2026/04/22 | 119,200 | 119,200 | 117,500 | 117,600 | -1,500 | -1.3% | 697 |
| 2026/04/21 | 120,600 | 120,600 | 118,700 | 119,100 | -900 | -0.8% | 395 |
| 2026/04/20 | 120,000 | 120,900 | 119,900 | 120,000 | ±0 | ±0% | 478 |
| 2026/04/17 | 120,700 | 120,700 | 119,200 | 120,000 | -800 | -0.7% | 540 |
| 2026/04/16 | 120,400 | 124,500 | 119,100 | 120,800 | +1,000 | +0.8% | 1,201 |
| 2026/04/15 | 119,700 | 120,400 | 119,400 | 119,800 | -200 | -0.2% | 738 |
| 2026/04/14 | 120,100 | 120,900 | 119,500 | 120,000 | +400 | +0.3% | 648 |
| 2026/04/13 | 119,000 | 119,600 | 118,200 | 119,600 | -300 | -0.3% | 876 |
| 2026/04/10 | 120,300 | 123,800 | 118,700 | 119,900 | +500 | +0.4% | 1,394 |
| 2026/04/09 | 120,200 | 120,300 | 118,700 | 119,400 | -1,200 | -1% | 612 |
| 2026/04/08 | 118,700 | 120,600 | 118,300 | 120,600 | +2,100 | +1.8% | 918 |
| 2026/04/07 | 118,100 | 119,100 | 118,100 | 118,500 | +500 | +0.4% | 427 |
| 2026/04/06 | 118,400 | 118,800 | 117,800 | 118,000 | -100 | -0.1% | 383 |
| 2026/04/03 | 117,700 | 118,300 | 117,600 | 118,100 | +800 | +0.7% | 398 |
| 2026/04/02 | 119,300 | 119,700 | 117,100 | 117,300 | -1,300 | -1.1% | 639 |
| 2026/04/01 | 117,700 | 118,700 | 117,300 | 118,600 | +2,500 | +2.2% | 781 |
| 2026/03/31 | 117,300 | 118,000 | 116,100 | 116,100 | -1,500 | -1.3% | 1,049 |
1～
50
件表示中 / 2744件
類似銘柄と比較する
現在ご覧いただいている「ＨＣＭ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
