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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 130,500 | 131,000 | 128,900 | 130,200 | -400 | -0.3% | 1,355 |
| 2024/02/28 | 131,500 | 132,000 | 130,200 | 130,600 | +700 | +0.5% | 1,746 |
| 2024/02/27 | 130,000 | 131,400 | 129,900 | 129,900 | ±0 | ±0% | 1,553 |
| 2024/02/26 | 128,000 | 129,900 | 128,000 | 129,900 | +2,000 | +1.6% | 1,190 |
| 2024/02/22 | 128,600 | 128,900 | 127,300 | 127,900 | -1,700 | -1.3% | 1,766 |
| 2024/02/21 | 130,300 | 130,400 | 128,600 | 129,600 | -300 | -0.2% | 894 |
| 2024/02/20 | 129,500 | 130,600 | 129,500 | 129,900 | +600 | +0.5% | 955 |
| 2024/02/19 | 129,900 | 130,000 | 128,100 | 129,300 | -900 | -0.7% | 1,366 |
| 2024/02/16 | 129,800 | 130,500 | 128,500 | 130,200 | +1,200 | +0.9% | 1,517 |
| 2024/02/15 | 129,900 | 130,100 | 128,300 | 129,000 | -500 | -0.4% | 1,230 |
| 2024/02/14 | 131,500 | 131,500 | 129,100 | 129,500 | -1,900 | -1.4% | 1,726 |
| 2024/02/13 | 131,800 | 132,000 | 130,200 | 131,400 | -100 | -0.1% | 1,293 |
| 2024/02/09 | 132,400 | 132,700 | 131,500 | 131,500 | -1,300 | -1% | 734 |
| 2024/02/08 | 132,600 | 133,200 | 132,200 | 132,800 | +300 | +0.2% | 962 |
| 2024/02/07 | 134,000 | 134,000 | 132,500 | 132,500 | -1,300 | -1% | 867 |
| 2024/02/06 | 133,800 | 134,000 | 133,400 | 133,800 | ±0 | ±0% | 812 |
| 2024/02/05 | 133,200 | 134,500 | 133,200 | 133,800 | +200 | +0.1% | 780 |
| 2024/02/02 | 131,600 | 133,800 | 131,500 | 133,600 | +2,800 | +2.1% | 1,251 |
| 2024/02/01 | 132,000 | 133,000 | 130,800 | 130,800 | -900 | -0.7% | 2,181 |
| 2024/01/31 | 133,500 | 133,900 | 131,600 | 131,700 | -1,800 | -1.3% | 3,052 |
| 2024/01/30 | 134,600 | 134,700 | 133,500 | 133,500 | -4,300 | -3.1% | 3,763 |
| 2024/01/29 | 137,200 | 138,300 | 136,700 | 137,800 | -200 | -0.1% | 9,016 |
| 2024/01/26 | 136,500 | 138,000 | 136,500 | 138,000 | +1,600 | +1.2% | 1,166 |
| 2024/01/25 | 137,700 | 137,800 | 136,300 | 136,400 | -1,600 | -1.2% | 2,214 |
| 2024/01/24 | 138,700 | 139,300 | 138,000 | 138,000 | -800 | -0.6% | 1,322 |
| 2024/01/23 | 139,900 | 140,100 | 138,800 | 138,800 | -900 | -0.6% | 1,196 |
| 2024/01/22 | 137,900 | 139,700 | 137,900 | 139,700 | +2,600 | +1.9% | 1,094 |
| 2024/01/19 | 136,700 | 137,600 | 136,400 | 137,100 | +800 | +0.6% | 575 |
| 2024/01/18 | 136,500 | 136,900 | 135,400 | 136,300 | -400 | -0.3% | 1,692 |
| 2024/01/17 | 138,600 | 138,900 | 136,700 | 136,700 | -1,900 | -1.4% | 1,966 |
| 2024/01/16 | 139,700 | 140,400 | 138,600 | 138,600 | -1,100 | -0.8% | 812 |
| 2024/01/15 | 139,000 | 140,200 | 139,000 | 139,700 | +1,100 | +0.8% | 923 |
| 2024/01/12 | 139,700 | 140,000 | 138,600 | 138,600 | -600 | -0.4% | 1,176 |
| 2024/01/11 | 140,300 | 140,400 | 139,200 | 139,200 | -800 | -0.6% | 1,015 |
| 2024/01/10 | 141,000 | 141,200 | 140,000 | 140,000 | -600 | -0.4% | 875 |
| 2024/01/09 | 142,100 | 142,100 | 140,600 | 140,600 | -600 | -0.4% | 1,319 |
| 2024/01/05 | 140,000 | 141,600 | 140,000 | 141,200 | +1,700 | +1.2% | 1,396 |
| 2024/01/04 | 140,800 | 141,000 | 139,500 | 139,500 | -300 | -0.2% | 909 |
| 2023/12/29 | 139,500 | 140,300 | 139,200 | 139,800 | +300 | +0.2% | 529 |
| 2023/12/28 | 137,900 | 139,800 | 137,300 | 139,500 | +2,100 | +1.5% | 891 |
| 2023/12/27 | 135,700 | 137,400 | 135,500 | 137,400 | +1,900 | +1.4% | 1,157 |
| 2023/12/26 | 134,500 | 135,700 | 134,100 | 135,500 | +1,200 | +0.9% | 1,023 |
| 2023/12/25 | 136,800 | 136,800 | 133,900 | 134,300 | -3,200 | -2.3% | 1,555 |
| 2023/12/22 | 137,400 | 137,800 | 136,700 | 137,500 | +200 | +0.1% | 804 |
| 2023/12/21 | 138,000 | 138,700 | 137,300 | 137,300 | -1,700 | -1.2% | 581 |
| 2023/12/20 | 138,100 | 139,000 | 137,700 | 139,000 | +1,000 | +0.7% | 768 |
| 2023/12/19 | 139,200 | 139,200 | 137,300 | 138,000 | -1,600 | -1.1% | 1,092 |
| 2023/12/18 | 139,300 | 139,600 | 138,400 | 139,600 | ±0 | ±0% | 654 |
| 2023/12/15 | 138,600 | 139,600 | 138,400 | 139,600 | +700 | +0.5% | 967 |
| 2023/12/14 | 140,200 | 140,200 | 138,500 | 138,900 | -600 | -0.4% | 611 |
51～
100
件表示中 / 2237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
