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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 163,300 | 164,300 | 163,300 | 163,300 | ±0 | ±0% | 682 |
| 2022/05/20 | 162,800 | 164,200 | 162,300 | 163,300 | +1,100 | +0.7% | 787 |
| 2022/05/19 | 162,200 | 163,300 | 161,400 | 162,200 | -400 | -0.2% | 638 |
| 2022/05/18 | 161,500 | 162,600 | 161,500 | 162,600 | +600 | +0.4% | 738 |
| 2022/05/17 | 159,600 | 162,200 | 159,300 | 162,000 | +2,300 | +1.4% | 552 |
| 2022/05/16 | 160,500 | 162,700 | 159,100 | 159,700 | -500 | -0.3% | 646 |
| 2022/05/13 | 158,600 | 161,300 | 158,400 | 160,200 | +1,900 | +1.2% | 813 |
| 2022/05/12 | 157,800 | 159,500 | 157,700 | 158,300 | +100 | +0.1% | 441 |
| 2022/05/11 | 157,100 | 159,800 | 157,100 | 158,200 | -400 | -0.3% | 1,093 |
| 2022/05/10 | 160,800 | 160,800 | 157,800 | 158,600 | -2,500 | -1.6% | 997 |
| 2022/05/09 | 161,900 | 162,700 | 161,100 | 161,100 | -700 | -0.4% | 793 |
| 2022/05/06 | 160,300 | 161,800 | 159,500 | 161,800 | +1,500 | +0.9% | 504 |
| 2022/05/02 | 157,800 | 161,000 | 157,600 | 160,300 | +2,500 | +1.6% | 902 |
| 2022/04/28 | 158,800 | 159,500 | 157,800 | 157,800 | -700 | -0.4% | 888 |
| 2022/04/27 | 156,000 | 159,000 | 156,000 | 158,500 | +1,200 | +0.8% | 603 |
| 2022/04/26 | 159,400 | 159,800 | 157,300 | 157,300 | -1,700 | -1.1% | 938 |
| 2022/04/25 | 159,000 | 159,300 | 157,200 | 159,000 | -700 | -0.4% | 501 |
| 2022/04/22 | 159,000 | 160,300 | 157,600 | 159,700 | +700 | +0.4% | 598 |
| 2022/04/21 | 158,600 | 159,400 | 157,400 | 159,000 | +300 | +0.2% | 641 |
| 2022/04/20 | 159,600 | 160,200 | 158,200 | 158,700 | -1,300 | -0.8% | 1,155 |
| 2022/04/19 | 159,500 | 160,600 | 159,300 | 160,000 | -300 | -0.2% | 927 |
| 2022/04/18 | 159,600 | 160,300 | 159,200 | 160,300 | +500 | +0.3% | 447 |
| 2022/04/15 | 160,100 | 160,700 | 159,400 | 159,800 | -600 | -0.4% | 381 |
| 2022/04/14 | 160,300 | 160,900 | 159,800 | 160,400 | +200 | +0.1% | 557 |
| 2022/04/13 | 158,700 | 160,900 | 158,700 | 160,200 | +900 | +0.6% | 836 |
| 2022/04/12 | 160,500 | 160,900 | 159,200 | 159,300 | -1,200 | -0.7% | 653 |
| 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 |
801～
850
件表示中 / 2551件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
