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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 164,900 | 166,300 | 163,700 | 166,000 | +1,900 | +1.2% | 637 |
| 2023/02/01 | 163,000 | 164,600 | 162,500 | 164,100 | +2,100 | +1.3% | 622 |
| 2023/01/31 | 166,700 | 167,000 | 161,200 | 162,000 | -4,700 | -2.8% | 1,550 |
| 2023/01/30 | 163,700 | 167,900 | 163,000 | 166,700 | +600 | +0.4% | 2,226 |
| 2023/01/27 | 163,900 | 166,900 | 163,900 | 166,100 | ±0 | ±0% | 7,602 |
| 2023/01/26 | 167,300 | 167,400 | 163,900 | 166,100 | -1,200 | -0.7% | 1,560 |
| 2023/01/25 | 167,900 | 169,600 | 167,200 | 167,300 | -600 | -0.4% | 756 |
| 2023/01/24 | 169,700 | 169,700 | 166,600 | 167,900 | -1,600 | -0.9% | 1,486 |
| 2023/01/23 | 168,500 | 169,500 | 168,400 | 169,500 | +1,800 | +1.1% | 600 |
| 2023/01/20 | 165,600 | 169,100 | 165,600 | 167,700 | +1,000 | +0.6% | 1,015 |
| 2023/01/19 | 171,600 | 171,600 | 165,200 | 166,700 | -5,800 | -3.4% | 1,499 |
| 2023/01/18 | 171,300 | 175,200 | 170,000 | 172,500 | +1,200 | +0.7% | 1,264 |
| 2023/01/17 | 175,000 | 175,000 | 171,000 | 171,300 | -3,700 | -2.1% | 1,020 |
| 2023/01/16 | 175,000 | 175,700 | 172,700 | 175,000 | -800 | -0.5% | 941 |
| 2023/01/13 | 176,600 | 178,300 | 175,700 | 175,800 | -1,100 | -0.6% | 1,102 |
| 2023/01/12 | 177,400 | 178,900 | 175,700 | 176,900 | -1,900 | -1.1% | 1,345 |
| 2023/01/11 | 178,100 | 179,500 | 177,500 | 178,800 | +1,400 | +0.8% | 1,055 |
| 2023/01/10 | 175,500 | 178,600 | 174,600 | 177,400 | +1,900 | +1.1% | 763 |
| 2023/01/06 | 175,000 | 176,200 | 172,600 | 175,500 | -1,000 | -0.6% | 942 |
| 2023/01/05 | 177,900 | 178,300 | 174,000 | 176,500 | -1,400 | -0.8% | 1,593 |
| 2023/01/04 | 179,900 | 179,900 | 176,500 | 177,900 | -2,100 | -1.2% | 655 |
| 2022/12/30 | 178,400 | 181,300 | 178,100 | 180,000 | +1,600 | +0.9% | 547 |
| 2022/12/29 | 177,900 | 179,200 | 176,800 | 178,400 | -100 | -0.1% | 426 |
| 2022/12/28 | 176,100 | 178,600 | 176,100 | 178,500 | +1,700 | +1% | 878 |
| 2022/12/27 | 176,000 | 177,200 | 174,600 | 176,800 | +1,100 | +0.6% | 553 |
| 2022/12/26 | 174,900 | 176,000 | 173,000 | 175,700 | +800 | +0.5% | 773 |
| 2022/12/23 | 177,300 | 177,600 | 173,800 | 174,900 | -3,000 | -1.7% | 734 |
| 2022/12/22 | 177,000 | 180,300 | 176,800 | 177,900 | +1,300 | +0.7% | 767 |
| 2022/12/21 | 173,500 | 178,700 | 172,500 | 176,600 | +2,400 | +1.4% | 1,118 |
| 2022/12/20 | 181,700 | 181,700 | 171,700 | 174,200 | -6,700 | -3.7% | 2,041 |
| 2022/12/19 | 183,300 | 183,300 | 180,000 | 180,900 | -2,800 | -1.5% | 617 |
| 2022/12/16 | 179,700 | 183,700 | 179,500 | 183,700 | +3,900 | +2.2% | 1,353 |
| 2022/12/15 | 180,500 | 181,000 | 178,700 | 179,800 | -700 | -0.4% | 454 |
| 2022/12/14 | 178,000 | 180,600 | 178,000 | 180,500 | +2,400 | +1.3% | 842 |
| 2022/12/13 | 181,500 | 181,500 | 177,600 | 178,100 | -2,800 | -1.5% | 945 |
| 2022/12/12 | 181,300 | 181,600 | 179,800 | 180,900 | -900 | -0.5% | 831 |
| 2022/12/09 | 184,100 | 184,300 | 180,900 | 181,800 | -2,400 | -1.3% | 893 |
| 2022/12/08 | 184,200 | 184,900 | 181,700 | 184,200 | -600 | -0.3% | 887 |
| 2022/12/07 | 184,100 | 186,200 | 182,900 | 184,800 | +1,300 | +0.7% | 889 |
| 2022/12/06 | 182,700 | 183,500 | 181,700 | 183,500 | ±0 | ±0% | 541 |
| 2022/12/05 | 184,500 | 185,000 | 182,300 | 183,500 | ±0 | ±0% | 467 |
| 2022/12/02 | 184,900 | 185,100 | 182,400 | 183,500 | -1,200 | -0.6% | 673 |
| 2022/12/01 | 189,500 | 189,500 | 184,500 | 184,700 | -4,400 | -2.3% | 1,199 |
| 2022/11/30 | 192,500 | 192,600 | 188,600 | 189,100 | -4,200 | -2.2% | 730 |
| 2022/11/29 | 190,600 | 193,400 | 189,600 | 193,300 | +3,600 | +1.9% | 665 |
| 2022/11/28 | 190,600 | 191,900 | 189,200 | 189,700 | -300 | -0.2% | 1,008 |
| 2022/11/25 | 191,000 | 191,000 | 188,400 | 190,000 | -1,000 | -0.5% | 1,430 |
| 2022/11/24 | 191,500 | 192,300 | 191,000 | 191,000 | -1,000 | -0.5% | 905 |
| 2022/11/22 | 193,200 | 195,100 | 190,700 | 192,000 | -1,200 | -0.6% | 976 |
| 2022/11/21 | 192,100 | 194,100 | 191,400 | 193,200 | +1,400 | +0.7% | 1,239 |
551～
600
件表示中 / 2474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
