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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 104,800 | 107,400 | 104,800 | 107,300 | +2,400 | +2.3% | 1,341 |
| 2025/02/14 | 104,500 | 105,800 | 104,500 | 104,900 | +400 | +0.4% | 872 |
| 2025/02/13 | 104,000 | 105,000 | 104,000 | 104,500 | +500 | +0.5% | 658 |
| 2025/02/12 | 104,200 | 104,900 | 103,900 | 104,000 | -100 | -0.1% | 923 |
| 2025/02/10 | 105,000 | 105,100 | 104,100 | 104,100 | -1,000 | -1% | 1,216 |
| 2025/02/07 | 105,500 | 105,800 | 104,800 | 105,100 | -400 | -0.4% | 1,365 |
| 2025/02/06 | 105,200 | 105,700 | 104,600 | 105,500 | +1,000 | +1% | 970 |
| 2025/02/05 | 105,500 | 105,700 | 104,500 | 104,500 | -1,200 | -1.1% | 1,059 |
| 2025/02/04 | 106,300 | 106,300 | 105,300 | 105,700 | +100 | +0.1% | 635 |
| 2025/02/03 | 106,000 | 106,300 | 105,600 | 105,600 | -400 | -0.4% | 722 |
| 2025/01/31 | 105,600 | 107,000 | 105,200 | 106,000 | +400 | +0.4% | 1,554 |
| 2025/01/30 | 106,000 | 106,300 | 105,200 | 105,600 | -2,600 | -2.4% | 2,849 |
| 2025/01/29 | 108,800 | 109,100 | 108,100 | 108,200 | -200 | -0.2% | 7,055 |
| 2025/01/28 | 108,100 | 109,300 | 107,900 | 108,400 | +200 | +0.2% | 1,468 |
| 2025/01/27 | 107,400 | 108,700 | 107,300 | 108,200 | +1,200 | +1.1% | 1,176 |
| 2025/01/24 | 105,400 | 107,400 | 105,400 | 107,000 | +1,600 | +1.5% | 930 |
| 2025/01/23 | 106,100 | 106,100 | 105,300 | 105,400 | -600 | -0.6% | 656 |
| 2025/01/22 | 106,400 | 106,700 | 106,000 | 106,000 | -200 | -0.2% | 767 |
| 2025/01/21 | 106,300 | 107,000 | 106,200 | 106,200 | +500 | +0.5% | 749 |
| 2025/01/20 | 106,200 | 106,500 | 105,600 | 105,700 | -500 | -0.5% | 888 |
| 2025/01/17 | 105,600 | 106,200 | 105,100 | 106,200 | ±0 | ±0% | 1,139 |
| 2025/01/16 | 106,000 | 106,400 | 105,900 | 106,200 | +700 | +0.7% | 460 |
| 2025/01/15 | 105,800 | 106,100 | 105,200 | 105,500 | ±0 | ±0% | 673 |
| 2025/01/14 | 107,200 | 107,200 | 105,500 | 105,500 | -600 | -0.6% | 1,520 |
| 2025/01/10 | 106,800 | 107,000 | 106,000 | 106,100 | -700 | -0.7% | 845 |
| 2025/01/09 | 107,100 | 107,100 | 106,300 | 106,800 | +100 | +0.1% | 823 |
| 2025/01/08 | 107,200 | 107,700 | 106,700 | 106,700 | +100 | +0.1% | 862 |
| 2025/01/07 | 108,800 | 108,800 | 106,600 | 106,600 | -1,200 | -1.1% | 1,576 |
| 2025/01/06 | 107,300 | 108,900 | 106,900 | 107,800 | +1,300 | +1.2% | 1,462 |
| 2024/12/30 | 108,400 | 108,900 | 106,500 | 106,500 | -2,000 | -1.8% | 2,331 |
| 2024/12/27 | 107,500 | 108,500 | 107,100 | 108,500 | +1,800 | +1.7% | 1,361 |
| 2024/12/26 | 104,000 | 106,700 | 104,000 | 106,700 | +2,600 | +2.5% | 1,784 |
| 2024/12/25 | 104,600 | 104,800 | 104,000 | 104,100 | -500 | -0.5% | 836 |
| 2024/12/24 | 103,900 | 104,900 | 103,700 | 104,600 | +900 | +0.9% | 1,021 |
| 2024/12/23 | 103,400 | 103,900 | 103,200 | 103,700 | +100 | +0.1% | 835 |
| 2024/12/20 | 103,100 | 104,100 | 103,100 | 103,600 | +300 | +0.3% | 1,283 |
| 2024/12/19 | 102,800 | 103,500 | 102,800 | 103,300 | +300 | +0.3% | 1,418 |
| 2024/12/18 | 103,500 | 104,200 | 103,000 | 103,000 | -200 | -0.2% | 1,070 |
| 2024/12/17 | 103,800 | 103,800 | 103,200 | 103,200 | -600 | -0.6% | 597 |
| 2024/12/16 | 103,600 | 103,800 | 103,000 | 103,800 | ±0 | ±0% | 797 |
| 2024/12/13 | 103,400 | 104,100 | 103,100 | 103,800 | +800 | +0.8% | 1,376 |
| 2024/12/12 | 103,800 | 104,200 | 103,000 | 103,000 | -1,000 | -1% | 899 |
| 2024/12/11 | 103,000 | 104,500 | 103,000 | 104,000 | +800 | +0.8% | 1,173 |
| 2024/12/10 | 102,400 | 103,800 | 102,400 | 103,200 | +500 | +0.5% | 1,543 |
| 2024/12/09 | 103,700 | 104,000 | 102,700 | 102,700 | -1,100 | -1.1% | 2,813 |
| 2024/12/06 | 103,500 | 104,100 | 103,500 | 103,800 | +300 | +0.3% | 1,369 |
| 2024/12/05 | 103,400 | 104,000 | 103,100 | 103,500 | -100 | -0.1% | 1,167 |
| 2024/12/04 | 104,400 | 105,000 | 103,500 | 103,600 | -700 | -0.7% | 1,470 |
| 2024/12/03 | 104,400 | 104,700 | 103,100 | 104,300 | -300 | -0.3% | 2,993 |
| 2024/12/02 | 105,700 | 106,300 | 104,600 | 104,600 | -900 | -0.9% | 995 |
51～
100
件表示中 / 2473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
