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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 122,400 | 123,800 | 121,100 | 123,800 | +1,400 | +1.1% | 435 |
| 2020/07/16 | 120,700 | 122,600 | 119,900 | 122,400 | +1,300 | +1.1% | 567 |
| 2020/07/15 | 121,500 | 121,900 | 120,900 | 121,100 | +100 | +0.1% | 380 |
| 2020/07/14 | 121,900 | 122,300 | 120,600 | 121,000 | ±0 | ±0% | 305 |
| 2020/07/13 | 123,200 | 123,300 | 120,100 | 121,000 | -1,900 | -1.5% | 580 |
| 2020/07/10 | 122,700 | 123,300 | 121,100 | 122,900 | +100 | +0.1% | 636 |
| 2020/07/09 | 120,100 | 122,800 | 119,800 | 122,800 | +2,200 | +1.8% | 642 |
| 2020/07/08 | 119,600 | 120,800 | 118,500 | 120,600 | +1,100 | +0.9% | 385 |
| 2020/07/07 | 117,800 | 119,600 | 117,800 | 119,500 | +1,800 | +1.5% | 335 |
| 2020/07/06 | 118,500 | 119,000 | 117,600 | 117,700 | -800 | -0.7% | 1,144 |
| 2020/07/03 | 120,400 | 121,100 | 118,500 | 118,500 | -1,900 | -1.6% | 1,033 |
| 2020/07/02 | 121,800 | 121,800 | 119,700 | 120,400 | -100 | -0.1% | 468 |
| 2020/07/01 | 121,800 | 122,300 | 120,000 | 120,500 | -900 | -0.7% | 545 |
| 2020/06/30 | 123,000 | 123,000 | 118,500 | 121,400 | +900 | +0.7% | 758 |
| 2020/06/29 | 123,200 | 123,200 | 120,500 | 120,500 | -2,700 | -2.2% | 845 |
| 2020/06/26 | 122,400 | 123,400 | 121,600 | 123,200 | +1,100 | +0.9% | 548 |
| 2020/06/25 | 123,200 | 123,200 | 121,100 | 122,100 | -1,400 | -1.1% | 597 |
| 2020/06/24 | 123,200 | 123,800 | 122,300 | 123,500 | +100 | +0.1% | 327 |
| 2020/06/23 | 123,900 | 124,700 | 122,700 | 123,400 | -300 | -0.2% | 484 |
| 2020/06/22 | 124,600 | 125,400 | 123,300 | 123,700 | -1,600 | -1.3% | 641 |
| 2020/06/19 | 126,000 | 126,000 | 124,500 | 125,300 | -700 | -0.6% | 399 |
| 2020/06/18 | 125,200 | 126,000 | 123,500 | 126,000 | +1,000 | +0.8% | 809 |
| 2020/06/17 | 123,800 | 125,400 | 122,800 | 125,000 | +2,100 | +1.7% | 845 |
| 2020/06/16 | 122,900 | 124,300 | 122,200 | 122,900 | +2,700 | +2.2% | 527 |
| 2020/06/15 | 120,000 | 121,900 | 119,600 | 120,200 | -1,000 | -0.8% | 773 |
| 2020/06/12 | 114,700 | 121,200 | 112,600 | 121,200 | +500 | +0.4% | 1,456 |
| 2020/06/11 | 122,900 | 123,000 | 120,200 | 120,700 | -2,200 | -1.8% | 650 |
| 2020/06/10 | 122,200 | 123,500 | 121,800 | 122,900 | +400 | +0.3% | 362 |
| 2020/06/09 | 123,900 | 124,400 | 122,200 | 122,500 | -1,400 | -1.1% | 478 |
| 2020/06/08 | 125,100 | 125,900 | 123,900 | 123,900 | -1,000 | -0.8% | 780 |
| 2020/06/05 | 123,300 | 125,600 | 122,900 | 124,900 | +1,600 | +1.3% | 513 |
| 2020/06/04 | 126,900 | 127,400 | 123,300 | 123,300 | -2,800 | -2.2% | 926 |
| 2020/06/03 | 127,700 | 127,700 | 124,900 | 126,100 | +400 | +0.3% | 1,474 |
| 2020/06/02 | 126,900 | 127,100 | 125,700 | 125,700 | +400 | +0.3% | 537 |
| 2020/06/01 | 125,300 | 126,400 | 123,200 | 125,300 | +400 | +0.3% | 862 |
| 2020/05/29 | 122,000 | 125,200 | 121,700 | 124,900 | +2,900 | +2.4% | 1,315 |
| 2020/05/28 | 122,000 | 122,400 | 120,800 | 122,000 | -300 | -0.2% | 884 |
| 2020/05/27 | 121,400 | 122,600 | 120,800 | 122,300 | +2,000 | +1.7% | 1,155 |
| 2020/05/26 | 121,600 | 122,300 | 120,200 | 120,300 | -1,000 | -0.8% | 676 |
| 2020/05/25 | 121,100 | 121,700 | 114,400 | 121,300 | +300 | +0.2% | 1,033 |
| 2020/05/22 | 121,000 | 121,500 | 119,500 | 121,000 | ±0 | ±0% | 830 |
| 2020/05/21 | 121,400 | 121,400 | 119,700 | 121,000 | ±0 | ±0% | 772 |
| 2020/05/20 | 119,100 | 121,000 | 118,500 | 121,000 | +2,500 | +2.1% | 651 |
| 2020/05/19 | 118,800 | 118,800 | 116,000 | 118,500 | +2,400 | +2.1% | 655 |
| 2020/05/18 | 116,900 | 117,200 | 114,700 | 116,100 | +1,200 | +1% | 477 |
| 2020/05/15 | 118,900 | 119,200 | 114,600 | 114,900 | -3,400 | -2.9% | 733 |
| 2020/05/14 | 118,900 | 119,400 | 116,600 | 118,300 | -1,100 | -0.9% | 657 |
| 2020/05/13 | 121,200 | 121,200 | 118,100 | 119,400 | -2,700 | -2.2% | 1,055 |
| 2020/05/12 | 123,000 | 123,000 | 120,100 | 122,100 | -400 | -0.3% | 1,156 |
| 2020/05/11 | 120,000 | 122,800 | 119,400 | 122,500 | +4,400 | +3.7% | 1,217 |
1251～
1300
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
