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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 111,800 | 112,100 | 111,700 | 112,100 | +400 | +0.4% | 3,104 |
| 2019/02/05 | 112,500 | 112,600 | 111,600 | 111,700 | -900 | -0.8% | 6,401 |
| 2019/02/04 | 112,500 | 113,000 | 111,700 | 112,600 | -7,500 | -6.2% | 22,720 |
| 2019/02/01 | 117,500 | 122,100 | 117,000 | 120,100 | +3,000 | +2.6% | 18,244 |
| 2019/01/31 | 116,400 | 117,800 | 116,100 | 117,100 | +900 | +0.8% | 2,787 |
| 2019/01/30 | 118,000 | 118,100 | 115,600 | 116,200 | -2,200 | -1.9% | 2,627 |
| 2019/01/29 | 116,000 | 118,700 | 115,500 | 118,400 | -800 | -0.7% | 2,344 |
| 2019/01/28 | 118,000 | 119,300 | 117,600 | 119,200 | +1,700 | +1.4% | 3,099 |
| 2019/01/25 | 117,400 | 118,400 | 117,000 | 117,500 | +700 | +0.6% | 1,958 |
| 2019/01/24 | 115,600 | 117,400 | 115,600 | 116,800 | +1,100 | +1% | 2,017 |
| 2019/01/23 | 117,400 | 117,600 | 115,700 | 115,700 | -1,700 | -1.4% | 2,591 |
| 2019/01/22 | 118,000 | 118,200 | 117,100 | 117,400 | -600 | -0.5% | 1,383 |
| 2019/01/21 | 117,400 | 118,000 | 117,200 | 118,000 | +600 | +0.5% | 697 |
| 2019/01/18 | 117,400 | 117,500 | 116,100 | 117,400 | +300 | +0.3% | 813 |
| 2019/01/17 | 117,400 | 117,800 | 117,000 | 117,100 | +500 | +0.4% | 769 |
| 2019/01/16 | 115,800 | 117,400 | 115,800 | 116,600 | +1,600 | +1.4% | 770 |
| 2019/01/15 | 116,200 | 116,800 | 115,000 | 115,000 | -700 | -0.6% | 999 |
| 2019/01/11 | 115,700 | 115,800 | 115,200 | 115,700 | +900 | +0.8% | 339 |
| 2019/01/10 | 115,200 | 115,700 | 114,800 | 114,800 | -400 | -0.3% | 360 |
| 2019/01/09 | 113,000 | 115,200 | 113,000 | 115,200 | +2,300 | +2% | 738 |
| 2019/01/08 | 112,700 | 114,100 | 112,700 | 112,900 | +700 | +0.6% | 366 |
| 2019/01/07 | 113,500 | 113,800 | 112,200 | 112,200 | +300 | +0.3% | 737 |
| 2019/01/04 | 112,000 | 112,700 | 111,100 | 111,900 | -800 | -0.7% | 508 |
| 2018/12/28 | 112,900 | 113,100 | 112,400 | 112,700 | -100 | -0.1% | 322 |
| 2018/12/27 | 111,900 | 112,900 | 111,900 | 112,800 | +1,500 | +1.3% | 486 |
| 2018/12/26 | 109,800 | 111,300 | 109,100 | 111,300 | +1,800 | +1.6% | 520 |
| 2018/12/25 | 108,500 | 110,100 | 107,300 | 109,500 | -500 | -0.5% | 891 |
| 2018/12/21 | 110,800 | 111,500 | 109,200 | 110,000 | -800 | -0.7% | 988 |
| 2018/12/20 | 112,800 | 112,800 | 110,800 | 110,800 | -2,100 | -1.9% | 473 |
| 2018/12/19 | 113,200 | 113,600 | 112,700 | 112,900 | -700 | -0.6% | 400 |
| 2018/12/18 | 114,600 | 114,600 | 113,600 | 113,600 | -1,100 | -1% | 236 |
| 2018/12/17 | 114,000 | 114,700 | 113,100 | 114,700 | +900 | +0.8% | 365 |
| 2018/12/14 | 113,100 | 113,900 | 113,100 | 113,800 | +500 | +0.4% | 474 |
| 2018/12/13 | 112,500 | 113,500 | 112,500 | 113,300 | +600 | +0.5% | 124 |
| 2018/12/12 | 112,400 | 112,800 | 112,100 | 112,700 | +700 | +0.6% | 188 |
| 2018/12/11 | 112,100 | 112,900 | 111,700 | 112,000 | -100 | -0.1% | 366 |
| 2018/12/10 | 112,100 | 112,800 | 112,000 | 112,100 | -400 | -0.4% | 277 |
| 2018/12/07 | 112,600 | 113,200 | 111,900 | 112,500 | -200 | -0.2% | 410 |
| 2018/12/06 | 113,000 | 113,000 | 112,500 | 112,700 | +100 | +0.1% | 280 |
| 2018/12/05 | 112,600 | 113,400 | 112,500 | 112,600 | -500 | -0.4% | 238 |
| 2018/12/04 | 113,500 | 114,000 | 112,500 | 113,100 | +100 | +0.1% | 394 |
| 2018/12/03 | 113,200 | 114,300 | 112,900 | 113,000 | -200 | -0.2% | 372 |
| 2018/11/30 | 113,100 | 113,200 | 112,100 | 113,200 | ±0 | ±0% | 697 |
| 2018/11/29 | 113,700 | 113,700 | 113,200 | 113,200 | -200 | -0.2% | 358 |
| 2018/11/28 | 113,800 | 113,800 | 112,800 | 113,400 | -100 | -0.1% | 273 |
| 2018/11/27 | 112,900 | 113,500 | 112,400 | 113,500 | +600 | +0.5% | 387 |
| 2018/11/26 | 112,900 | 113,400 | 112,300 | 112,900 | +100 | +0.1% | 274 |
| 2018/11/22 | 112,800 | 113,300 | 112,800 | 112,800 | -600 | -0.5% | 299 |
| 2018/11/21 | 112,400 | 113,400 | 112,000 | 113,400 | +1,100 | +1% | 206 |
| 2018/11/20 | 112,100 | 112,300 | 111,600 | 112,300 | +300 | +0.3% | 179 |
1601～
1650
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
