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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 159,800 | 161,400 | 159,500 | 160,500 | +700 | +0.4% | 442 |
| 2022/04/08 | 161,300 | 161,500 | 159,400 | 159,800 | -1,800 | -1.1% | 864 |
| 2022/04/07 | 163,000 | 163,000 | 160,800 | 161,600 | -1,400 | -0.9% | 733 |
| 2022/04/06 | 160,500 | 163,200 | 160,500 | 163,000 | +1,300 | +0.8% | 939 |
| 2022/04/05 | 162,000 | 163,400 | 160,200 | 161,700 | -400 | -0.2% | 1,577 |
| 2022/04/04 | 162,000 | 162,100 | 159,600 | 162,100 | +500 | +0.3% | 1,049 |
| 2022/04/01 | 160,400 | 161,700 | 157,900 | 161,600 | +1,500 | +0.9% | 1,959 |
| 2022/03/31 | 158,000 | 161,700 | 157,600 | 160,100 | +1,600 | +1% | 931 |
| 2022/03/30 | 159,600 | 160,800 | 156,300 | 158,500 | -500 | -0.3% | 1,052 |
| 2022/03/29 | 157,200 | 159,000 | 157,000 | 159,000 | +2,100 | +1.3% | 948 |
| 2022/03/28 | 156,500 | 157,900 | 156,000 | 156,900 | +700 | +0.4% | 723 |
| 2022/03/25 | 155,600 | 157,500 | 154,900 | 156,200 | +600 | +0.4% | 943 |
| 2022/03/24 | 153,800 | 156,400 | 153,300 | 155,600 | +1,800 | +1.2% | 1,179 |
| 2022/03/23 | 152,400 | 154,000 | 152,000 | 153,800 | +1,400 | +0.9% | 732 |
| 2022/03/22 | 148,800 | 152,400 | 148,200 | 152,400 | +2,500 | +1.7% | 1,461 |
| 2022/03/18 | 148,200 | 150,600 | 148,000 | 149,900 | +2,600 | +1.8% | 1,097 |
| 2022/03/17 | 146,800 | 148,000 | 145,900 | 147,300 | +1,000 | +0.7% | 1,131 |
| 2022/03/16 | 145,700 | 146,800 | 143,900 | 146,300 | +800 | +0.5% | 1,006 |
| 2022/03/15 | 145,800 | 146,200 | 144,600 | 145,500 | +500 | +0.3% | 785 |
| 2022/03/14 | 144,200 | 146,500 | 144,200 | 145,000 | +600 | +0.4% | 687 |
| 2022/03/11 | 145,400 | 146,600 | 144,300 | 144,400 | -1,000 | -0.7% | 1,616 |
| 2022/03/10 | 141,900 | 146,300 | 141,900 | 145,400 | +4,200 | +3% | 1,416 |
| 2022/03/09 | 141,200 | 144,000 | 140,400 | 141,200 | -700 | -0.5% | 1,478 |
| 2022/03/08 | 143,300 | 144,800 | 141,800 | 141,900 | -1,400 | -1% | 1,442 |
| 2022/03/07 | 144,200 | 145,500 | 142,900 | 143,300 | -1,300 | -0.9% | 1,352 |
| 2022/03/04 | 146,200 | 146,800 | 144,300 | 144,600 | -1,800 | -1.2% | 1,491 |
| 2022/03/03 | 144,100 | 146,400 | 144,000 | 146,400 | +2,300 | +1.6% | 1,349 |
| 2022/03/02 | 141,900 | 145,000 | 141,500 | 144,100 | +2,500 | +1.8% | 1,426 |
| 2022/03/01 | 141,400 | 142,700 | 141,000 | 141,600 | +500 | +0.4% | 1,152 |
| 2022/02/28 | 137,600 | 141,800 | 137,600 | 141,100 | +2,300 | +1.7% | 1,841 |
| 2022/02/25 | 137,500 | 139,000 | 136,900 | 138,800 | +1,500 | +1.1% | 1,515 |
| 2022/02/24 | 136,200 | 138,400 | 134,400 | 137,300 | +500 | +0.4% | 3,363 |
| 2022/02/22 | 141,000 | 141,300 | 136,300 | 136,800 | -4,700 | -3.3% | 2,900 |
| 2022/02/21 | 142,600 | 143,100 | 141,400 | 141,500 | -1,600 | -1.1% | 1,562 |
| 2022/02/18 | 142,700 | 143,300 | 140,400 | 143,100 | +100 | +0.1% | 1,163 |
| 2022/02/17 | 140,700 | 143,000 | 140,500 | 143,000 | +2,300 | +1.6% | 1,083 |
| 2022/02/16 | 139,600 | 141,500 | 138,700 | 140,700 | +3,400 | +2.5% | 1,310 |
| 2022/02/15 | 141,600 | 141,600 | 137,000 | 137,300 | -4,000 | -2.8% | 2,403 |
| 2022/02/14 | 140,000 | 141,800 | 139,400 | 141,300 | -200 | -0.1% | 2,831 |
| 2022/02/10 | 140,800 | 141,500 | 140,400 | 141,500 | +1,600 | +1.1% | 2,831 |
| 2022/02/09 | 138,600 | 141,300 | 138,100 | 139,900 | +1,400 | +1% | 2,451 |
| 2022/02/08 | 139,700 | 139,700 | 137,300 | 138,500 | -1,200 | -0.9% | 2,304 |
| 2022/02/07 | 141,300 | 142,000 | 139,200 | 139,700 | -1,100 | -0.8% | 2,827 |
| 2022/02/04 | 139,200 | 141,800 | 139,200 | 140,800 | +1,400 | +1% | 2,800 |
| 2022/02/03 | 139,100 | 143,900 | 138,300 | 139,400 | +100 | +0.1% | 5,761 |
| 2022/02/02 | 136,200 | 141,000 | 134,900 | 139,300 | +4,600 | +3.4% | 29,060 |
| 2022/02/01 | 132,000 | 135,800 | 131,500 | 134,700 | +3,600 | +2.7% | 13,954 |
| 2022/01/31 | 130,600 | 133,000 | 129,800 | 131,100 | +100 | +0.1% | 5,582 |
| 2022/01/28 | 130,200 | 131,700 | 129,000 | 131,000 | -2,000 | -1.5% | 5,048 |
| 2022/01/27 | 132,000 | 133,800 | 130,700 | 133,000 | +1,800 | +1.4% | 10,455 |
751～
800
件表示中 / 2475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
