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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 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 |
| 2026/03/30 | 118,000 | 118,000 | 116,500 | 117,600 | -1,500 | -1.3% | 1,368 |
| 2026/03/27 | 119,500 | 119,900 | 118,800 | 119,100 | -1,000 | -0.8% | 828 |
| 2026/03/26 | 121,600 | 121,600 | 119,300 | 120,100 | -1,500 | -1.2% | 864 |
| 2026/03/25 | 120,200 | 121,600 | 119,900 | 121,600 | +1,900 | +1.6% | 669 |
| 2026/03/24 | 120,000 | 121,500 | 119,700 | 119,700 | +600 | +0.5% | 1,074 |
| 2026/03/23 | 121,000 | 121,200 | 119,000 | 119,100 | -3,400 | -2.8% | 1,433 |
| 2026/03/19 | 123,900 | 123,900 | 122,200 | 122,500 | -1,600 | -1.3% | 1,530 |
| 2026/03/18 | 125,100 | 125,100 | 123,100 | 124,100 | -1,000 | -0.8% | 772 |
| 2026/03/17 | 125,900 | 126,200 | 124,500 | 125,100 | -500 | -0.4% | 634 |
| 2026/03/16 | 124,700 | 125,700 | 123,900 | 125,600 | +900 | +0.7% | 1,100 |
| 2026/03/13 | 124,100 | 125,900 | 124,100 | 124,700 | -300 | -0.2% | 1,401 |
| 2026/03/12 | 125,400 | 125,600 | 124,300 | 125,000 | -600 | -0.5% | 663 |
| 2026/03/11 | 125,400 | 126,800 | 125,000 | 125,600 | +600 | +0.5% | 422 |
| 2026/03/10 | 125,500 | 125,900 | 125,000 | 125,000 | ±0 | ±0% | 704 |
| 2026/03/09 | 123,000 | 125,500 | 123,000 | 125,000 | -1,000 | -0.8% | 1,083 |
| 2026/03/06 | 126,800 | 127,100 | 126,000 | 126,000 | -2,000 | -1.6% | 792 |
| 2026/03/05 | 126,600 | 128,400 | 126,500 | 128,000 | +2,800 | +2.2% | 907 |
| 2026/03/04 | 127,000 | 127,200 | 125,000 | 125,200 | -2,200 | -1.7% | 1,276 |
| 2026/03/03 | 129,000 | 129,400 | 127,400 | 127,400 | -2,800 | -2.2% | 739 |
| 2026/03/02 | 128,000 | 130,300 | 128,000 | 130,200 | +900 | +0.7% | 1,109 |
| 2026/02/27 | 131,000 | 131,000 | 129,300 | 129,300 | -1,800 | -1.4% | 1,248 |
| 2026/02/26 | 130,900 | 131,800 | 130,000 | 131,100 | -200 | -0.2% | 1,479 |
| 2026/02/25 | 130,700 | 131,600 | 130,100 | 131,300 | +900 | +0.7% | 1,398 |
| 2026/02/24 | 128,500 | 130,400 | 128,000 | 130,400 | +2,800 | +2.2% | 1,581 |
| 2026/02/20 | 128,000 | 128,000 | 127,000 | 127,600 | -500 | -0.4% | 904 |
| 2026/02/19 | 128,800 | 128,800 | 127,400 | 128,100 | -800 | -0.6% | 1,089 |
| 2026/02/18 | 127,800 | 128,900 | 127,700 | 128,900 | +1,300 | +1% | 818 |
| 2026/02/17 | 129,000 | 129,100 | 126,900 | 127,600 | -1,600 | -1.2% | 1,326 |
| 2026/02/16 | 126,600 | 129,200 | 126,000 | 129,200 | +3,300 | +2.6% | 1,508 |
| 2026/02/13 | 126,800 | 127,000 | 125,200 | 125,900 | -200 | -0.2% | 2,957 |
| 2026/02/12 | 126,600 | 127,000 | 125,800 | 126,100 | -400 | -0.3% | 1,069 |
| 2026/02/10 | 124,800 | 126,700 | 124,800 | 126,500 | +1,600 | +1.3% | 1,355 |
| 2026/02/09 | 124,000 | 125,600 | 123,800 | 124,900 | +1,600 | +1.3% | 2,006 |
| 2026/02/06 | 124,200 | 124,500 | 123,300 | 123,300 | -1,300 | -1% | 917 |
| 2026/02/05 | 123,700 | 124,600 | 123,000 | 124,600 | +1,500 | +1.2% | 1,799 |
| 2026/02/04 | 122,200 | 123,200 | 121,900 | 123,100 | +1,200 | +1% | 1,171 |
1～
50
件表示中 / 2708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
