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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 126,100 | 128,500 | 125,500 | 125,500 | - | - | 1,202 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 125,800 | 126,400 | 125,000 | 126,100 | -500 | -0.4% | 401 |
| 2020/09/29 | 124,200 | 127,500 | 123,600 | 126,600 | +2,400 | +1.9% | 1,238 |
| 2020/09/28 | 125,100 | 125,100 | 122,900 | 124,200 | -400 | -0.3% | 680 |
| 2020/09/25 | 125,000 | 125,100 | 124,000 | 124,600 | -400 | -0.3% | 430 |
| 2020/09/24 | 124,300 | 125,100 | 123,500 | 125,000 | +700 | +0.6% | 645 |
| 2020/09/23 | 122,700 | 124,300 | 122,300 | 124,300 | +2,100 | +1.7% | 503 |
| 2020/09/18 | 123,900 | 125,400 | 121,900 | 122,200 | -1,800 | -1.5% | 1,131 |
| 2020/09/17 | 123,600 | 125,700 | 123,000 | 124,000 | -200 | -0.2% | 982 |
| 2020/09/16 | 124,600 | 125,600 | 123,600 | 124,200 | -400 | -0.3% | 976 |
| 2020/09/15 | 123,300 | 124,700 | 123,300 | 124,600 | -200 | -0.2% | 346 |
| 2020/09/14 | 123,000 | 124,900 | 122,500 | 124,800 | +2,100 | +1.7% | 508 |
| 2020/09/11 | 121,000 | 122,700 | 120,500 | 122,700 | +1,900 | +1.6% | 1,022 |
| 2020/09/10 | 121,400 | 121,800 | 119,800 | 120,800 | -600 | -0.5% | 875 |
| 2020/09/09 | 119,200 | 121,900 | 119,200 | 121,400 | +1,400 | +1.2% | 774 |
| 2020/09/08 | 121,200 | 121,800 | 119,700 | 120,000 | -600 | -0.5% | 754 |
| 2020/09/07 | 120,500 | 121,600 | 119,700 | 120,600 | -400 | -0.3% | 818 |
| 2020/09/04 | 121,400 | 122,200 | 120,300 | 121,000 | -200 | -0.2% | 659 |
| 2020/09/03 | 121,500 | 122,700 | 120,700 | 121,200 | -300 | -0.2% | 593 |
| 2020/09/02 | 118,000 | 121,500 | 118,000 | 121,500 | +4,100 | +3.5% | 766 |
| 2020/09/01 | 120,500 | 120,500 | 117,400 | 117,400 | -400 | -0.3% | 1,371 |
| 2020/08/31 | 120,900 | 121,900 | 117,800 | 117,800 | -3,800 | -3.1% | 1,317 |
| 2020/08/28 | 119,500 | 122,200 | 119,500 | 121,600 | +1,600 | +1.3% | 936 |
| 2020/08/27 | 117,700 | 120,000 | 117,200 | 120,000 | +2,700 | +2.3% | 691 |
| 2020/08/26 | 118,600 | 119,000 | 117,300 | 117,300 | -2,000 | -1.7% | 640 |
| 2020/08/25 | 118,200 | 119,800 | 117,100 | 119,300 | +1,500 | +1.3% | 686 |
| 2020/08/24 | 117,200 | 118,500 | 116,900 | 117,800 | +1,400 | +1.2% | 607 |
| 2020/08/21 | 117,300 | 117,800 | 116,200 | 116,400 | -100 | -0.1% | 527 |
| 2020/08/20 | 117,700 | 117,700 | 116,500 | 116,500 | -900 | -0.8% | 184 |
| 2020/08/19 | 116,500 | 117,700 | 116,500 | 117,400 | -100 | -0.1% | 265 |
| 2020/08/18 | 115,300 | 117,500 | 115,300 | 117,500 | +2,100 | +1.8% | 503 |
| 2020/08/17 | 116,000 | 116,000 | 115,200 | 115,400 | ±0 | ±0% | 301 |
| 2020/08/14 | 116,700 | 117,000 | 115,400 | 115,400 | -1,300 | -1.1% | 375 |
| 2020/08/13 | 117,600 | 118,000 | 116,400 | 116,700 | -900 | -0.8% | 470 |
| 2020/08/12 | 115,800 | 118,300 | 115,700 | 117,600 | +1,900 | +1.6% | 473 |
| 2020/08/11 | 116,100 | 117,300 | 115,700 | 115,700 | -300 | -0.3% | 448 |
| 2020/08/07 | 117,800 | 117,800 | 115,600 | 116,000 | -1,600 | -1.4% | 393 |
| 2020/08/06 | 116,400 | 117,800 | 115,300 | 117,600 | +1,300 | +1.1% | 560 |
| 2020/08/05 | 115,800 | 116,300 | 114,500 | 116,300 | +600 | +0.5% | 546 |
| 2020/08/04 | 115,200 | 115,700 | 114,000 | 115,700 | +2,300 | +2% | 514 |
| 2020/08/03 | 115,000 | 116,900 | 113,400 | 113,400 | -2,000 | -1.7% | 763 |
| 2020/07/31 | 118,700 | 118,700 | 114,600 | 115,400 | -2,400 | -2% | 865 |
| 2020/07/30 | 120,600 | 120,600 | 115,700 | 117,800 | -3,700 | -3% | 1,595 |
| 2020/07/29 | 122,500 | 122,500 | 121,000 | 121,500 | -1,100 | -0.9% | 1,931 |
| 2020/07/28 | 122,900 | 123,200 | 122,500 | 122,600 | -800 | -0.6% | 633 |
| 2020/07/27 | 124,500 | 124,500 | 122,400 | 123,400 | -1,100 | -0.9% | 535 |
| 2020/07/22 | 124,800 | 124,800 | 123,800 | 124,500 | +1,000 | +0.8% | 335 |
| 2020/07/21 | 123,200 | 125,200 | 123,100 | 123,500 | -800 | -0.6% | 761 |
| 2020/07/20 | 124,300 | 124,600 | 123,000 | 124,300 | +500 | +0.4% | 500 |
1201～
1250
件表示中 / 2553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
