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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 136,600 | 138,300 | 136,100 | 138,000 | +1,400 | +1% | 1,664 |
| 2020/02/19 | 135,700 | 136,600 | 135,600 | 136,600 | +1,100 | +0.8% | 824 |
| 2020/02/18 | 134,300 | 135,500 | 133,700 | 135,500 | +900 | +0.7% | 878 |
| 2020/02/17 | 134,800 | 135,400 | 134,500 | 134,600 | -1,100 | -0.8% | 526 |
| 2020/02/14 | 136,400 | 136,700 | 135,200 | 135,700 | -500 | -0.4% | 712 |
| 2020/02/13 | 134,300 | 136,400 | 134,300 | 136,200 | +1,300 | +1% | 623 |
| 2020/02/12 | 134,400 | 135,100 | 134,200 | 134,900 | +600 | +0.4% | 617 |
| 2020/02/10 | 135,000 | 135,300 | 134,300 | 134,300 | -600 | -0.4% | 466 |
| 2020/02/07 | 136,000 | 136,400 | 134,600 | 134,900 | -1,300 | -1% | 759 |
| 2020/02/06 | 136,300 | 137,300 | 136,100 | 136,200 | -100 | -0.1% | 988 |
| 2020/02/05 | 136,500 | 136,800 | 135,900 | 136,300 | +500 | +0.4% | 873 |
| 2020/02/04 | 136,200 | 136,800 | 134,800 | 135,800 | -400 | -0.3% | 895 |
| 2020/02/03 | 136,300 | 137,000 | 135,300 | 136,200 | -1,200 | -0.9% | 1,160 |
| 2020/01/31 | 136,500 | 137,600 | 135,300 | 137,400 | +800 | +0.6% | 1,298 |
| 2020/01/30 | 135,900 | 136,900 | 135,500 | 136,600 | -2,800 | -2% | 1,987 |
| 2020/01/29 | 140,800 | 140,900 | 139,000 | 139,400 | -1,200 | -0.9% | 3,283 |
| 2020/01/28 | 140,900 | 141,900 | 140,100 | 140,600 | -1,400 | -1% | 1,408 |
| 2020/01/27 | 142,400 | 142,500 | 141,200 | 142,000 | -500 | -0.4% | 1,374 |
| 2020/01/24 | 140,800 | 142,600 | 140,100 | 142,500 | +1,700 | +1.2% | 1,566 |
| 2020/01/23 | 140,200 | 140,800 | 139,800 | 140,800 | +400 | +0.3% | 1,460 |
| 2020/01/22 | 139,400 | 140,400 | 139,400 | 140,400 | +1,000 | +0.7% | 1,408 |
| 2020/01/21 | 139,700 | 139,700 | 138,100 | 139,400 | -200 | -0.1% | 1,143 |
| 2020/01/20 | 139,000 | 139,600 | 138,900 | 139,600 | +700 | +0.5% | 699 |
| 2020/01/17 | 137,300 | 139,000 | 137,100 | 138,900 | +1,600 | +1.2% | 784 |
| 2020/01/16 | 136,600 | 137,500 | 135,900 | 137,300 | +1,400 | +1% | 826 |
| 2020/01/15 | 137,000 | 137,000 | 135,900 | 135,900 | -1,100 | -0.8% | 420 |
| 2020/01/14 | 137,100 | 137,600 | 136,300 | 137,000 | +400 | +0.3% | 744 |
| 2020/01/10 | 135,700 | 136,800 | 135,000 | 136,600 | +900 | +0.7% | 758 |
| 2020/01/09 | 134,400 | 135,700 | 133,600 | 135,700 | +2,400 | +1.8% | 1,459 |
| 2020/01/08 | 136,900 | 137,100 | 133,300 | 133,300 | -3,400 | -2.5% | 1,656 |
| 2020/01/07 | 136,900 | 137,700 | 136,500 | 136,700 | -100 | -0.1% | 1,738 |
| 2020/01/06 | 135,700 | 137,000 | 135,000 | 136,800 | +1,000 | +0.7% | 1,069 |
| 2019/12/30 | 135,300 | 136,000 | 134,100 | 135,800 | +1,200 | +0.9% | 893 |
| 2019/12/27 | 133,800 | 134,900 | 133,100 | 134,600 | +1,300 | +1% | 1,011 |
| 2019/12/26 | 131,700 | 133,300 | 131,200 | 133,300 | +2,000 | +1.5% | 999 |
| 2019/12/25 | 131,300 | 131,800 | 131,200 | 131,300 | +400 | +0.3% | 689 |
| 2019/12/24 | 130,700 | 131,100 | 130,200 | 130,900 | +400 | +0.3% | 544 |
| 2019/12/23 | 129,900 | 130,500 | 129,900 | 130,500 | +600 | +0.5% | 553 |
| 2019/12/20 | 130,600 | 130,700 | 129,800 | 129,900 | -400 | -0.3% | 734 |
| 2019/12/19 | 129,500 | 130,600 | 129,300 | 130,300 | +800 | +0.6% | 952 |
| 2019/12/18 | 129,000 | 130,000 | 128,000 | 129,500 | ±0 | ±0% | 1,164 |
| 2019/12/17 | 129,200 | 129,800 | 128,800 | 129,500 | -200 | -0.2% | 1,090 |
| 2019/12/16 | 130,800 | 130,900 | 129,200 | 129,700 | -200 | -0.2% | 1,107 |
| 2019/12/13 | 129,800 | 130,300 | 128,300 | 129,900 | -200 | -0.2% | 1,844 |
| 2019/12/12 | 130,400 | 130,500 | 128,400 | 130,100 | ±0 | ±0% | 1,114 |
| 2019/12/11 | 130,900 | 131,700 | 130,000 | 130,100 | -700 | -0.5% | 1,236 |
| 2019/12/10 | 131,500 | 131,700 | 130,500 | 130,800 | -1,000 | -0.8% | 1,201 |
| 2019/12/09 | 132,900 | 132,900 | 130,900 | 131,800 | -400 | -0.3% | 925 |
| 2019/12/06 | 132,000 | 132,400 | 131,700 | 132,200 | +200 | +0.2% | 463 |
| 2019/12/05 | 132,600 | 133,400 | 131,700 | 132,000 | -600 | -0.5% | 413 |
1351～
1400
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
