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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 114,800 | 115,200 | 114,300 | 114,800 | ±0 | ±0% | 1,848 |
| 2019/04/18 | 114,000 | 115,600 | 113,900 | 114,800 | +600 | +0.5% | 2,780 |
| 2019/04/17 | 113,400 | 114,900 | 113,400 | 114,200 | +600 | +0.5% | 2,614 |
| 2019/04/16 | 112,600 | 113,900 | 112,600 | 113,600 | +800 | +0.7% | 2,957 |
| 2019/04/15 | 112,300 | 112,800 | 112,100 | 112,800 | +600 | +0.5% | 2,490 |
| 2019/04/12 | 111,800 | 112,200 | 111,700 | 112,200 | +400 | +0.4% | 931 |
| 2019/04/11 | 112,100 | 112,200 | 111,700 | 111,800 | -400 | -0.4% | 1,868 |
| 2019/04/10 | 112,000 | 112,500 | 112,000 | 112,200 | -100 | -0.1% | 1,570 |
| 2019/04/09 | 112,100 | 112,600 | 111,800 | 112,300 | +300 | +0.3% | 1,816 |
| 2019/04/08 | 112,400 | 112,400 | 111,900 | 112,000 | +200 | +0.2% | 1,508 |
| 2019/04/05 | 112,700 | 112,700 | 111,800 | 111,800 | -500 | -0.4% | 2,443 |
| 2019/04/04 | 112,800 | 112,900 | 112,300 | 112,300 | -700 | -0.6% | 1,928 |
| 2019/04/03 | 112,700 | 113,000 | 112,400 | 113,000 | +400 | +0.4% | 2,206 |
| 2019/04/02 | 112,300 | 112,700 | 111,900 | 112,600 | +300 | +0.3% | 2,562 |
| 2019/04/01 | 112,800 | 113,000 | 112,300 | 112,300 | -300 | -0.3% | 3,136 |
| 2019/03/29 | 112,900 | 113,300 | 112,500 | 112,600 | +200 | +0.2% | 3,354 |
| 2019/03/28 | 112,500 | 112,900 | 112,100 | 112,400 | -500 | -0.4% | 4,533 |
| 2019/03/27 | 112,400 | 113,000 | 112,300 | 112,900 | +600 | +0.5% | 3,797 |
| 2019/03/26 | 112,100 | 112,600 | 111,800 | 112,300 | -100 | -0.1% | 2,592 |
| 2019/03/25 | 112,400 | 112,700 | 112,200 | 112,400 | -100 | -0.1% | 1,577 |
| 2019/03/22 | 112,500 | 112,900 | 112,500 | 112,500 | -200 | -0.2% | 1,934 |
| 2019/03/20 | 112,500 | 112,700 | 112,300 | 112,700 | ±0 | ±0% | 1,519 |
| 2019/03/19 | 112,700 | 112,900 | 112,200 | 112,700 | +100 | +0.1% | 2,253 |
| 2019/03/18 | 112,500 | 113,000 | 112,500 | 112,600 | +300 | +0.3% | 2,880 |
| 2019/03/15 | 112,000 | 112,400 | 111,700 | 112,300 | +300 | +0.3% | 1,604 |
| 2019/03/14 | 111,700 | 112,300 | 111,600 | 112,000 | +200 | +0.2% | 1,946 |
| 2019/03/13 | 110,900 | 111,800 | 110,800 | 111,800 | +700 | +0.6% | 1,530 |
| 2019/03/12 | 110,700 | 111,400 | 110,700 | 111,100 | +200 | +0.2% | 1,682 |
| 2019/03/11 | 110,800 | 110,900 | 110,600 | 110,900 | +400 | +0.4% | 623 |
| 2019/03/08 | 110,700 | 111,000 | 110,500 | 110,500 | -300 | -0.3% | 1,674 |
| 2019/03/07 | 111,000 | 111,200 | 110,700 | 110,800 | -300 | -0.3% | 855 |
| 2019/03/06 | 111,500 | 111,700 | 110,800 | 111,100 | -500 | -0.4% | 1,482 |
| 2019/03/05 | 110,700 | 111,700 | 110,700 | 111,600 | +700 | +0.6% | 1,367 |
| 2019/03/04 | 111,000 | 111,000 | 110,600 | 110,900 | +300 | +0.3% | 752 |
| 2019/03/01 | 111,500 | 111,500 | 110,600 | 110,600 | -800 | -0.7% | 1,604 |
| 2019/02/28 | 111,200 | 111,800 | 111,200 | 111,400 | -600 | -0.5% | 2,892 |
| 2019/02/27 | 111,100 | 112,000 | 111,100 | 112,000 | +500 | +0.4% | 2,294 |
| 2019/02/26 | 110,700 | 111,500 | 110,500 | 111,500 | +500 | +0.5% | 2,250 |
| 2019/02/25 | 111,000 | 111,600 | 110,600 | 111,000 | +200 | +0.2% | 2,081 |
| 2019/02/22 | 110,600 | 111,500 | 110,600 | 110,800 | +200 | +0.2% | 1,615 |
| 2019/02/21 | 110,600 | 111,000 | 110,600 | 110,600 | -300 | -0.3% | 1,419 |
| 2019/02/20 | 111,000 | 111,400 | 110,700 | 110,900 | -200 | -0.2% | 1,662 |
| 2019/02/19 | 110,700 | 111,300 | 110,700 | 111,100 | -100 | -0.1% | 1,202 |
| 2019/02/18 | 111,600 | 111,700 | 111,100 | 111,200 | +200 | +0.2% | 869 |
| 2019/02/15 | 111,500 | 111,600 | 110,500 | 111,000 | -300 | -0.3% | 1,537 |
| 2019/02/14 | 110,700 | 111,800 | 110,400 | 111,300 | +100 | +0.1% | 2,438 |
| 2019/02/13 | 110,200 | 111,400 | 110,100 | 111,200 | +700 | +0.6% | 1,914 |
| 2019/02/12 | 110,700 | 111,300 | 110,100 | 110,500 | -400 | -0.4% | 2,269 |
| 2019/02/08 | 111,700 | 111,900 | 110,500 | 110,900 | -800 | -0.7% | 3,103 |
| 2019/02/07 | 111,800 | 112,400 | 111,600 | 111,700 | -400 | -0.4% | 2,926 |
1551～
1600
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
