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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 131,000 | 134,100 | 131,000 | 132,600 | +400 | +0.3% | 1,340 |
| 2019/12/03 | 133,100 | 133,200 | 131,500 | 132,200 | -900 | -0.7% | 761 |
| 2019/12/02 | 134,500 | 134,500 | 132,600 | 133,100 | -1,100 | -0.8% | 968 |
| 2019/11/29 | 134,300 | 134,700 | 133,300 | 134,200 | -600 | -0.4% | 630 |
| 2019/11/28 | 135,300 | 135,300 | 134,000 | 134,800 | -400 | -0.3% | 900 |
| 2019/11/27 | 133,700 | 135,200 | 133,400 | 135,200 | +1,200 | +0.9% | 913 |
| 2019/11/26 | 132,800 | 134,000 | 132,800 | 134,000 | +1,200 | +0.9% | 638 |
| 2019/11/25 | 134,000 | 134,300 | 132,100 | 132,800 | -300 | -0.2% | 929 |
| 2019/11/22 | 134,100 | 134,200 | 130,600 | 133,100 | -2,100 | -1.6% | 1,699 |
| 2019/11/21 | 136,000 | 136,400 | 133,100 | 135,200 | -500 | -0.4% | 1,358 |
| 2019/11/20 | 133,100 | 135,800 | 133,100 | 135,700 | +3,500 | +2.6% | 1,967 |
| 2019/11/19 | 132,400 | 133,100 | 131,700 | 132,200 | +800 | +0.6% | 852 |
| 2019/11/18 | 131,200 | 132,000 | 129,700 | 131,400 | +2,400 | +1.9% | 1,442 |
| 2019/11/15 | 128,800 | 134,000 | 128,700 | 129,000 | +1,600 | +1.3% | 1,958 |
| 2019/11/14 | 126,000 | 127,700 | 125,500 | 127,400 | +1,000 | +0.8% | 1,606 |
| 2019/11/13 | 128,500 | 128,900 | 126,000 | 126,400 | -3,400 | -2.6% | 1,945 |
| 2019/11/12 | 132,900 | 134,100 | 129,800 | 129,800 | -2,400 | -1.8% | 1,444 |
| 2019/11/11 | 128,800 | 132,900 | 128,100 | 132,200 | +400 | +0.3% | 1,941 |
| 2019/11/08 | 136,400 | 136,400 | 131,100 | 131,800 | -5,000 | -3.7% | 3,693 |
| 2019/11/07 | 137,800 | 138,200 | 136,300 | 136,800 | -1,100 | -0.8% | 1,437 |
| 2019/11/06 | 140,700 | 140,800 | 137,600 | 137,900 | -2,700 | -1.9% | 1,713 |
| 2019/11/05 | 141,200 | 141,700 | 139,900 | 140,600 | -400 | -0.3% | 868 |
| 2019/11/01 | 139,400 | 141,400 | 139,300 | 141,000 | +2,100 | +1.5% | 1,035 |
| 2019/10/31 | 139,700 | 140,600 | 138,900 | 138,900 | -800 | -0.6% | 1,078 |
| 2019/10/30 | 139,600 | 140,300 | 138,700 | 139,700 | +100 | +0.1% | 835 |
| 2019/10/29 | 139,200 | 140,100 | 138,400 | 139,600 | +500 | +0.4% | 1,515 |
| 2019/10/28 | 140,400 | 140,400 | 138,300 | 139,100 | -1,300 | -0.9% | 1,241 |
| 2019/10/25 | 138,700 | 140,400 | 138,600 | 140,400 | +2,000 | +1.4% | 1,082 |
| 2019/10/24 | 140,400 | 140,400 | 138,200 | 138,400 | -1,800 | -1.3% | 2,531 |
| 2019/10/23 | 142,000 | 142,200 | 140,100 | 140,200 | -1,800 | -1.3% | 2,125 |
| 2019/10/21 | 139,500 | 142,100 | 139,200 | 142,000 | +2,800 | +2% | 1,445 |
| 2019/10/18 | 141,100 | 141,200 | 138,800 | 139,200 | -1,600 | -1.1% | 1,150 |
| 2019/10/17 | 141,400 | 141,900 | 140,100 | 140,800 | -700 | -0.5% | 703 |
| 2019/10/16 | 138,400 | 141,500 | 138,400 | 141,500 | +3,000 | +2.2% | 1,491 |
| 2019/10/15 | 139,300 | 139,300 | 137,400 | 138,500 | -1,000 | -0.7% | 1,361 |
| 2019/10/11 | 140,500 | 141,900 | 138,900 | 139,500 | -2,400 | -1.7% | 1,619 |
| 2019/10/10 | 143,400 | 143,400 | 141,900 | 141,900 | -1,300 | -0.9% | 873 |
| 2019/10/09 | 142,500 | 143,700 | 142,100 | 143,200 | +1,100 | +0.8% | 1,249 |
| 2019/10/08 | 140,400 | 142,100 | 140,200 | 142,100 | +1,700 | +1.2% | 1,292 |
| 2019/10/07 | 140,000 | 141,300 | 139,800 | 140,400 | +600 | +0.4% | 1,346 |
| 2019/10/04 | 139,200 | 139,800 | 138,700 | 139,800 | +600 | +0.4% | 1,077 |
| 2019/10/03 | 139,200 | 139,700 | 138,900 | 139,200 | -200 | -0.1% | 1,164 |
| 2019/10/02 | 138,400 | 139,400 | 138,200 | 139,400 | +1,000 | +0.7% | 1,151 |
| 2019/10/01 | 138,700 | 139,500 | 138,100 | 138,400 | -300 | -0.2% | 979 |
| 2019/09/30 | 138,400 | 139,300 | 137,500 | 138,700 | +300 | +0.2% | 963 |
| 2019/09/27 | 138,000 | 138,400 | 137,300 | 138,400 | +700 | +0.5% | 619 |
| 2019/09/26 | 135,900 | 138,500 | 135,800 | 137,700 | +2,500 | +1.8% | 1,405 |
| 2019/09/25 | 134,700 | 135,700 | 134,700 | 135,200 | +500 | +0.4% | 492 |
| 2019/09/24 | 135,400 | 135,600 | 134,500 | 134,700 | -100 | -0.1% | 653 |
| 2019/09/20 | 135,200 | 135,400 | 133,800 | 134,800 | +300 | +0.2% | 861 |
1401～
1450
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
