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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 109,500 | 111,500 | 109,200 | 111,500 | +1,700 | +1.5% | 541 |
| 2025/04/30 | 110,000 | 110,200 | 109,000 | 109,800 | -200 | -0.2% | 382 |
| 2025/04/28 | 109,500 | 110,000 | 109,000 | 110,000 | +1,000 | +0.9% | 457 |
| 2025/04/25 | 108,600 | 109,000 | 107,900 | 109,000 | +1,000 | +0.9% | 658 |
| 2025/04/24 | 109,000 | 109,200 | 108,000 | 108,000 | -1,000 | -0.9% | 766 |
| 2025/04/23 | 110,100 | 110,500 | 109,000 | 109,000 | -500 | -0.5% | 661 |
| 2025/04/22 | 110,000 | 111,500 | 109,500 | 109,500 | -500 | -0.5% | 1,250 |
| 2025/04/21 | 110,300 | 110,700 | 109,700 | 110,000 | -600 | -0.5% | 354 |
| 2025/04/18 | 111,900 | 112,200 | 110,500 | 110,600 | -700 | -0.6% | 582 |
| 2025/04/17 | 111,600 | 112,300 | 110,600 | 111,300 | -700 | -0.6% | 582 |
| 2025/04/16 | 111,900 | 112,500 | 110,900 | 112,000 | +100 | +0.1% | 664 |
| 2025/04/15 | 112,100 | 112,600 | 110,800 | 111,900 | +100 | +0.1% | 834 |
| 2025/04/14 | 111,000 | 112,300 | 110,100 | 111,800 | +1,000 | +0.9% | 968 |
| 2025/04/11 | 108,600 | 111,200 | 108,600 | 110,800 | +1,600 | +1.5% | 1,005 |
| 2025/04/10 | 109,000 | 110,500 | 107,100 | 109,200 | +2,600 | +2.4% | 1,305 |
| 2025/04/09 | 105,200 | 107,000 | 105,100 | 106,600 | ±0 | ±0% | 836 |
| 2025/04/08 | 106,000 | 108,700 | 105,400 | 106,600 | +3,300 | +3.2% | 1,217 |
| 2025/04/07 | 104,400 | 105,200 | 102,200 | 103,300 | -3,500 | -3.3% | 1,947 |
| 2025/04/04 | 107,300 | 107,900 | 106,100 | 106,800 | -1,500 | -1.4% | 1,111 |
| 2025/04/03 | 108,800 | 108,800 | 106,900 | 108,300 | -500 | -0.5% | 791 |
| 2025/04/02 | 109,000 | 109,000 | 107,800 | 108,800 | -500 | -0.5% | 758 |
| 2025/04/01 | 109,300 | 110,000 | 108,600 | 109,300 | +600 | +0.6% | 500 |
| 2025/03/31 | 110,300 | 110,300 | 108,700 | 108,700 | -1,800 | -1.6% | 896 |
| 2025/03/28 | 110,900 | 110,900 | 109,800 | 110,500 | -700 | -0.6% | 652 |
| 2025/03/27 | 110,100 | 111,200 | 109,900 | 111,200 | +700 | +0.6% | 561 |
| 2025/03/26 | 109,500 | 110,500 | 108,900 | 110,500 | +1,900 | +1.7% | 913 |
| 2025/03/25 | 108,600 | 109,600 | 108,600 | 108,600 | -100 | -0.1% | 881 |
| 2025/03/24 | 108,500 | 108,800 | 107,800 | 108,700 | +700 | +0.6% | 655 |
| 2025/03/21 | 108,300 | 108,800 | 108,000 | 108,000 | -700 | -0.6% | 1,052 |
| 2025/03/19 | 108,200 | 108,800 | 107,900 | 108,700 | -400 | -0.4% | 696 |
| 2025/03/18 | 107,900 | 109,100 | 107,600 | 109,100 | +1,300 | +1.2% | 859 |
| 2025/03/17 | 107,400 | 107,800 | 107,000 | 107,800 | +800 | +0.7% | 514 |
| 2025/03/14 | 107,100 | 107,200 | 106,000 | 107,000 | +800 | +0.8% | 876 |
| 2025/03/13 | 106,000 | 107,300 | 106,000 | 106,200 | +500 | +0.5% | 500 |
| 2025/03/12 | 105,400 | 106,700 | 105,400 | 105,700 | +400 | +0.4% | 427 |
| 2025/03/11 | 106,600 | 107,000 | 105,300 | 105,300 | -1,100 | -1% | 646 |
| 2025/03/10 | 107,600 | 108,100 | 106,400 | 106,400 | -500 | -0.5% | 413 |
| 2025/03/07 | 108,200 | 108,600 | 106,900 | 106,900 | -1,700 | -1.6% | 676 |
| 2025/03/06 | 107,100 | 108,900 | 107,100 | 108,600 | +2,000 | +1.9% | 928 |
| 2025/03/05 | 107,100 | 107,600 | 106,600 | 106,600 | -400 | -0.4% | 718 |
| 2025/03/04 | 108,500 | 108,500 | 107,000 | 107,000 | -1,500 | -1.4% | 687 |
| 2025/03/03 | 108,600 | 108,900 | 107,700 | 108,500 | +400 | +0.4% | 384 |
| 2025/02/28 | 108,300 | 109,600 | 108,100 | 108,100 | -700 | -0.6% | 720 |
| 2025/02/27 | 107,500 | 108,800 | 107,100 | 108,800 | +1,800 | +1.7% | 936 |
| 2025/02/26 | 107,500 | 107,500 | 105,700 | 107,000 | +200 | +0.2% | 1,095 |
| 2025/02/25 | 105,900 | 107,300 | 105,900 | 106,800 | +800 | +0.8% | 606 |
| 2025/02/21 | 106,600 | 107,100 | 106,000 | 106,000 | -1,000 | -0.9% | 678 |
| 2025/02/20 | 108,000 | 108,000 | 106,900 | 107,000 | -600 | -0.6% | 500 |
| 2025/02/19 | 107,900 | 108,700 | 107,600 | 107,600 | ±0 | ±0% | 861 |
| 2025/02/18 | 106,600 | 107,900 | 106,200 | 107,600 | +300 | +0.3% | 745 |
1～
50
件表示中 / 2473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
