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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 136,400 | 138,600 | 136,200 | 137,600 | +400 | +0.3% | 1,464 |
| 2021/03/30 | 135,500 | 137,300 | 135,400 | 137,200 | +700 | +0.5% | 662 |
| 2021/03/29 | 136,600 | 136,600 | 135,000 | 136,500 | +200 | +0.1% | 565 |
| 2021/03/26 | 135,100 | 136,700 | 135,100 | 136,300 | +1,900 | +1.4% | 724 |
| 2021/03/25 | 134,300 | 135,300 | 133,700 | 134,400 | ±0 | ±0% | 504 |
| 2021/03/24 | 135,600 | 135,700 | 133,500 | 134,400 | -1,200 | -0.9% | 708 |
| 2021/03/23 | 135,900 | 136,800 | 135,600 | 135,600 | -600 | -0.4% | 500 |
| 2021/03/22 | 137,600 | 137,600 | 135,600 | 136,200 | -1,400 | -1% | 583 |
| 2021/03/19 | 137,400 | 138,900 | 137,000 | 137,600 | +600 | +0.4% | 697 |
| 2021/03/18 | 137,400 | 137,400 | 135,800 | 137,000 | +700 | +0.5% | 515 |
| 2021/03/17 | 136,100 | 137,500 | 136,000 | 136,300 | -400 | -0.3% | 445 |
| 2021/03/16 | 135,500 | 136,700 | 134,400 | 136,700 | +1,600 | +1.2% | 626 |
| 2021/03/15 | 135,400 | 135,700 | 133,800 | 135,100 | -300 | -0.2% | 868 |
| 2021/03/12 | 133,800 | 135,400 | 132,800 | 135,400 | +2,100 | +1.6% | 1,091 |
| 2021/03/11 | 130,800 | 133,300 | 130,400 | 133,300 | +2,700 | +2.1% | 786 |
| 2021/03/10 | 131,100 | 131,500 | 130,200 | 130,600 | -400 | -0.3% | 793 |
| 2021/03/09 | 133,600 | 133,900 | 131,000 | 131,000 | -2,900 | -2.2% | 1,332 |
| 2021/03/08 | 133,700 | 134,800 | 133,500 | 133,900 | +300 | +0.2% | 528 |
| 2021/03/05 | 134,000 | 134,100 | 131,900 | 133,600 | -900 | -0.7% | 809 |
| 2021/03/04 | 134,100 | 134,500 | 133,500 | 134,500 | +100 | +0.1% | 347 |
| 2021/03/03 | 135,700 | 135,800 | 133,200 | 134,400 | -300 | -0.2% | 554 |
| 2021/03/02 | 134,000 | 136,300 | 134,000 | 134,700 | +1,700 | +1.3% | 1,072 |
| 2021/03/01 | 133,700 | 135,500 | 133,000 | 133,000 | ±0 | ±0% | 1,170 |
| 2021/02/26 | 137,400 | 138,200 | 132,000 | 133,000 | -5,500 | -4% | 1,586 |
| 2021/02/25 | 137,900 | 138,500 | 136,400 | 138,500 | +800 | +0.6% | 376 |
| 2021/02/24 | 135,800 | 137,700 | 135,700 | 137,700 | +2,000 | +1.5% | 617 |
| 2021/02/22 | 135,300 | 135,700 | 134,300 | 135,700 | +400 | +0.3% | 640 |
| 2021/02/19 | 133,900 | 135,800 | 133,800 | 135,300 | +1,600 | +1.2% | 399 |
| 2021/02/18 | 135,200 | 135,800 | 133,200 | 133,700 | -2,200 | -1.6% | 725 |
| 2021/02/17 | 139,500 | 139,600 | 135,400 | 135,900 | -3,700 | -2.7% | 1,050 |
| 2021/02/16 | 136,200 | 139,600 | 136,200 | 139,600 | +3,200 | +2.3% | 898 |
| 2021/02/15 | 137,200 | 137,500 | 136,300 | 136,400 | +100 | +0.1% | 420 |
| 2021/02/12 | 134,700 | 137,100 | 133,700 | 136,300 | +1,500 | +1.1% | 773 |
| 2021/02/10 | 131,600 | 134,900 | 131,600 | 134,800 | +3,200 | +2.4% | 980 |
| 2021/02/09 | 133,500 | 133,500 | 131,500 | 131,600 | -1,900 | -1.4% | 998 |
| 2021/02/08 | 133,700 | 134,200 | 132,500 | 133,500 | +400 | +0.3% | 731 |
| 2021/02/05 | 134,300 | 134,400 | 133,100 | 133,100 | -800 | -0.6% | 599 |
| 2021/02/04 | 132,600 | 134,000 | 132,200 | 133,900 | +2,000 | +1.5% | 1,026 |
| 2021/02/03 | 132,200 | 132,800 | 131,600 | 131,900 | -100 | -0.1% | 624 |
| 2021/02/02 | 132,800 | 133,400 | 132,000 | 132,000 | -600 | -0.5% | 529 |
| 2021/02/01 | 134,400 | 135,000 | 132,600 | 132,600 | -1,900 | -1.4% | 1,073 |
| 2021/01/29 | 134,600 | 135,700 | 134,200 | 134,500 | +500 | +0.4% | 828 |
| 2021/01/28 | 133,000 | 134,700 | 132,300 | 134,000 | -1,800 | -1.3% | 1,238 |
| 2021/01/27 | 135,400 | 136,100 | 134,900 | 135,800 | +1,100 | +0.8% | 3,320 |
| 2021/01/26 | 134,700 | 135,200 | 134,100 | 134,700 | ±0 | ±0% | 1,022 |
| 2021/01/25 | 133,700 | 134,800 | 133,700 | 134,700 | +600 | +0.4% | 847 |
| 2021/01/22 | 133,000 | 134,200 | 133,000 | 134,100 | +900 | +0.7% | 552 |
| 2021/01/21 | 133,600 | 133,900 | 133,100 | 133,200 | -200 | -0.1% | 463 |
| 2021/01/20 | 132,400 | 134,400 | 132,100 | 133,400 | +800 | +0.6% | 918 |
| 2021/01/19 | 131,000 | 133,100 | 130,900 | 132,600 | +1,600 | +1.2% | 1,021 |
1001～
1050
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
