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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 183,700 | 187,500 | 182,600 | 185,300 | +1,200 | +0.7% | 1,912 |
| 2022/09/02 | 180,700 | 184,100 | 180,100 | 184,100 | +3,700 | +2.1% | 1,706 |
| 2022/09/01 | 184,000 | 184,000 | 179,100 | 180,400 | -4,100 | -2.2% | 1,804 |
| 2022/08/31 | 185,200 | 185,500 | 182,500 | 184,500 | -1,700 | -0.9% | 1,211 |
| 2022/08/30 | 183,300 | 186,500 | 183,300 | 186,200 | +2,100 | +1.1% | 1,400 |
| 2022/08/29 | 185,400 | 186,000 | 183,600 | 184,100 | -2,200 | -1.2% | 1,706 |
| 2022/08/26 | 189,300 | 189,500 | 185,300 | 186,300 | -3,600 | -1.9% | 1,747 |
| 2022/08/25 | 186,400 | 191,000 | 185,900 | 189,900 | +3,500 | +1.9% | 2,331 |
| 2022/08/24 | 182,900 | 187,800 | 182,800 | 186,400 | +4,400 | +2.4% | 3,732 |
| 2022/08/23 | 181,400 | 182,500 | 181,000 | 182,000 | +1,400 | +0.8% | 1,718 |
| 2022/08/22 | 180,100 | 181,800 | 179,700 | 180,600 | -100 | -0.1% | 1,672 |
| 2022/08/19 | 178,200 | 180,700 | 178,200 | 180,700 | +2,500 | +1.4% | 2,203 |
| 2022/08/18 | 175,200 | 178,300 | 175,100 | 178,200 | +2,600 | +1.5% | 1,102 |
| 2022/08/17 | 173,700 | 176,000 | 173,300 | 175,600 | +2,500 | +1.4% | 1,004 |
| 2022/08/16 | 170,500 | 173,100 | 170,400 | 173,100 | +2,800 | +1.6% | 696 |
| 2022/08/15 | 169,700 | 170,300 | 169,700 | 170,300 | +600 | +0.4% | 528 |
| 2022/08/12 | 171,000 | 171,400 | 169,400 | 169,700 | -800 | -0.5% | 592 |
| 2022/08/10 | 171,400 | 171,700 | 170,400 | 170,500 | -900 | -0.5% | 606 |
| 2022/08/09 | 169,200 | 171,400 | 168,500 | 171,400 | +2,700 | +1.6% | 1,036 |
| 2022/08/08 | 169,500 | 169,900 | 167,500 | 168,700 | -1,100 | -0.6% | 719 |
| 2022/08/05 | 168,800 | 170,200 | 167,400 | 169,800 | -600 | -0.4% | 1,042 |
| 2022/08/04 | 168,100 | 170,400 | 168,100 | 170,400 | +2,000 | +1.2% | 626 |
| 2022/08/03 | 167,900 | 169,400 | 166,600 | 168,400 | +900 | +0.5% | 808 |
| 2022/08/02 | 170,200 | 170,300 | 167,100 | 167,500 | -3,100 | -1.8% | 1,108 |
| 2022/08/01 | 173,400 | 173,400 | 169,200 | 170,600 | -2,800 | -1.6% | 1,035 |
| 2022/07/29 | 174,200 | 174,200 | 171,900 | 173,400 | -700 | -0.4% | 786 |
| 2022/07/28 | 175,600 | 175,600 | 171,800 | 174,100 | -800 | -0.5% | 2,306 |
| 2022/07/27 | 177,300 | 177,800 | 174,500 | 174,900 | -400 | -0.2% | 4,702 |
| 2022/07/26 | 176,500 | 176,600 | 174,200 | 175,300 | -1,100 | -0.6% | 801 |
| 2022/07/25 | 174,300 | 177,600 | 174,300 | 176,400 | +1,900 | +1.1% | 1,662 |
| 2022/07/22 | 175,000 | 176,600 | 174,400 | 174,500 | -500 | -0.3% | 838 |
| 2022/07/21 | 170,300 | 175,000 | 170,300 | 175,000 | +4,800 | +2.8% | 1,528 |
| 2022/07/20 | 171,700 | 173,000 | 169,900 | 170,200 | -1,000 | -0.6% | 1,274 |
| 2022/07/19 | 170,000 | 171,900 | 170,000 | 171,200 | +2,500 | +1.5% | 1,232 |
| 2022/07/15 | 168,400 | 170,200 | 168,400 | 168,700 | +300 | +0.2% | 1,395 |
| 2022/07/14 | 168,500 | 168,500 | 166,900 | 168,400 | -200 | -0.1% | 795 |
| 2022/07/13 | 167,800 | 169,700 | 167,700 | 168,600 | +800 | +0.5% | 846 |
| 2022/07/12 | 165,000 | 168,000 | 165,000 | 167,800 | +2,500 | +1.5% | 1,194 |
| 2022/07/11 | 165,100 | 165,600 | 164,000 | 165,300 | +900 | +0.5% | 491 |
| 2022/07/08 | 166,300 | 166,300 | 163,900 | 164,400 | -1,400 | -0.8% | 682 |
| 2022/07/07 | 165,600 | 167,300 | 165,400 | 165,800 | +600 | +0.4% | 821 |
| 2022/07/06 | 165,600 | 166,900 | 165,100 | 165,200 | -800 | -0.5% | 1,236 |
| 2022/07/05 | 164,300 | 166,600 | 163,700 | 166,000 | +1,600 | +1% | 1,708 |
| 2022/07/04 | 163,000 | 164,400 | 163,000 | 164,400 | +1,700 | +1% | 739 |
| 2022/07/01 | 164,500 | 164,500 | 161,600 | 162,700 | -1,700 | -1% | 771 |
| 2022/06/30 | 163,300 | 164,500 | 162,600 | 164,400 | +1,100 | +0.7% | 908 |
| 2022/06/29 | 160,500 | 163,400 | 160,000 | 163,300 | +2,500 | +1.6% | 1,460 |
| 2022/06/28 | 157,700 | 160,800 | 157,400 | 160,800 | +3,600 | +2.3% | 941 |
| 2022/06/27 | 155,900 | 157,400 | 155,500 | 157,200 | +2,300 | +1.5% | 454 |
| 2022/06/24 | 152,500 | 154,900 | 152,500 | 154,900 | +2,200 | +1.4% | 777 |
651～
700
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
