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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 117,700 | 119,200 | 114,900 | 118,100 | +2,700 | +2.3% | 2,539 |
| 2020/05/07 | 116,400 | 116,400 | 114,400 | 115,400 | +800 | +0.7% | 809 |
| 2020/05/01 | 114,700 | 116,400 | 113,700 | 114,600 | -1,400 | -1.2% | 724 |
| 2020/04/30 | 118,500 | 118,700 | 114,500 | 116,000 | -100 | -0.1% | 1,025 |
| 2020/04/28 | 117,900 | 118,500 | 115,900 | 116,100 | -1,200 | -1% | 966 |
| 2020/04/27 | 114,100 | 117,300 | 113,600 | 117,300 | +4,200 | +3.7% | 1,368 |
| 2020/04/24 | 114,000 | 114,700 | 113,100 | 113,100 | -600 | -0.5% | 1,490 |
| 2020/04/23 | 110,700 | 114,200 | 110,700 | 113,700 | +3,100 | +2.8% | 1,186 |
| 2020/04/22 | 110,100 | 110,800 | 108,100 | 110,600 | +800 | +0.7% | 787 |
| 2020/04/21 | 112,000 | 116,300 | 107,900 | 109,800 | -2,800 | -2.5% | 2,471 |
| 2020/04/20 | 112,600 | 113,600 | 111,600 | 112,600 | +600 | +0.5% | 564 |
| 2020/04/17 | 110,500 | 112,600 | 109,300 | 112,000 | +1,700 | +1.5% | 933 |
| 2020/04/16 | 108,200 | 110,300 | 106,600 | 110,300 | +2,100 | +1.9% | 1,442 |
| 2020/04/15 | 111,200 | 111,200 | 107,800 | 108,200 | -1,700 | -1.5% | 1,161 |
| 2020/04/14 | 111,900 | 111,900 | 109,400 | 109,900 | -900 | -0.8% | 1,256 |
| 2020/04/13 | 111,000 | 113,700 | 110,200 | 110,800 | +200 | +0.2% | 1,095 |
| 2020/04/10 | 114,300 | 114,300 | 109,000 | 110,600 | -2,900 | -2.6% | 2,014 |
| 2020/04/09 | 115,900 | 116,700 | 112,200 | 113,500 | -600 | -0.5% | 4,252 |
| 2020/04/08 | 116,500 | 116,500 | 110,100 | 114,100 | -1,100 | -1% | 3,311 |
| 2020/04/07 | 112,600 | 116,500 | 110,200 | 115,200 | +5,600 | +5.1% | 4,010 |
| 2020/04/06 | 106,600 | 111,500 | 105,700 | 109,600 | ±0 | ±0% | 3,210 |
| 2020/04/03 | 108,900 | 111,100 | 105,100 | 109,600 | +1,100 | +1% | 2,469 |
| 2020/04/02 | 105,100 | 109,900 | 103,100 | 108,500 | +100 | +0.1% | 3,444 |
| 2020/04/01 | 113,600 | 113,600 | 106,200 | 108,400 | -3,700 | -3.3% | 3,291 |
| 2020/03/31 | 110,800 | 113,800 | 105,100 | 112,100 | -500 | -0.4% | 3,239 |
| 2020/03/30 | 105,300 | 112,600 | 105,000 | 112,600 | +1,300 | +1.2% | 2,891 |
| 2020/03/27 | 110,800 | 113,900 | 108,000 | 111,300 | +500 | +0.5% | 3,401 |
| 2020/03/26 | 105,200 | 113,900 | 104,000 | 110,800 | +2,600 | +2.4% | 5,388 |
| 2020/03/25 | 108,000 | 108,800 | 103,000 | 108,200 | +7,700 | +7.7% | 4,706 |
| 2020/03/24 | 94,300 | 103,700 | 92,700 | 100,500 | +7,800 | +8.4% | 5,017 |
| 2020/03/23 | 85,000 | 94,400 | 84,900 | 92,700 | +12,700 | +15.9% | 4,618 |
| 2020/03/19 | 91,800 | 94,600 | 78,400 | 80,000 | -10,800 | -11.9% | 5,966 |
| 2020/03/18 | 101,000 | 103,300 | 90,800 | 90,800 | -7,200 | -7.3% | 4,268 |
| 2020/03/17 | 97,900 | 100,200 | 95,100 | 98,000 | -2,900 | -2.9% | 4,468 |
| 2020/03/16 | 97,000 | 105,300 | 93,000 | 100,900 | +7,600 | +8.1% | 3,819 |
| 2020/03/13 | 96,900 | 97,600 | 88,200 | 93,300 | -8,100 | -8% | 6,293 |
| 2020/03/12 | 104,000 | 105,300 | 100,100 | 101,400 | -7,100 | -6.5% | 3,282 |
| 2020/03/11 | 111,400 | 112,700 | 107,100 | 108,500 | -500 | -0.5% | 1,911 |
| 2020/03/10 | 100,500 | 109,800 | 100,300 | 109,000 | -3,400 | -3% | 4,698 |
| 2020/03/09 | 119,500 | 120,400 | 111,100 | 112,400 | -11,600 | -9.4% | 3,298 |
| 2020/03/06 | 128,800 | 128,900 | 124,000 | 124,000 | -5,200 | -4% | 1,436 |
| 2020/03/05 | 127,500 | 130,400 | 127,100 | 129,200 | +1,900 | +1.5% | 904 |
| 2020/03/04 | 125,400 | 128,000 | 124,500 | 127,300 | +800 | +0.6% | 1,102 |
| 2020/03/03 | 128,600 | 130,700 | 126,500 | 126,500 | +1,300 | +1% | 2,161 |
| 2020/03/02 | 119,500 | 128,400 | 119,300 | 125,200 | +2,800 | +2.3% | 2,234 |
| 2020/02/28 | 126,200 | 128,300 | 121,900 | 122,400 | -8,100 | -6.2% | 4,325 |
| 2020/02/27 | 132,500 | 134,300 | 130,100 | 130,500 | -3,000 | -2.2% | 2,109 |
| 2020/02/26 | 134,200 | 135,300 | 131,900 | 133,500 | -2,900 | -2.1% | 2,860 |
| 2020/02/25 | 135,200 | 138,200 | 135,100 | 136,400 | -1,800 | -1.3% | 1,401 |
| 2020/02/21 | 138,000 | 138,800 | 137,900 | 138,200 | +200 | +0.1% | 904 |
1301～
1350
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
