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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 112,200 | 112,200 | 111,700 | 112,000 | +200 | +0.2% | 267 |
| 2018/11/16 | 112,000 | 112,200 | 111,600 | 111,800 | -200 | -0.2% | 133 |
| 2018/11/15 | 111,700 | 112,200 | 111,600 | 112,000 | ±0 | ±0% | 198 |
| 2018/11/14 | 112,300 | 112,300 | 111,400 | 112,000 | +200 | +0.2% | 263 |
| 2018/11/13 | 111,800 | 112,300 | 111,600 | 111,800 | -500 | -0.4% | 199 |
| 2018/11/12 | 112,000 | 112,800 | 111,400 | 112,300 | +400 | +0.4% | 845 |
| 2018/11/09 | 112,500 | 112,700 | 111,900 | 111,900 | -600 | -0.5% | 283 |
| 2018/11/08 | 112,700 | 112,800 | 112,200 | 112,500 | -100 | -0.1% | 322 |
| 2018/11/07 | 113,500 | 113,500 | 112,500 | 112,600 | -500 | -0.4% | 315 |
| 2018/11/06 | 113,500 | 113,500 | 112,900 | 113,100 | +100 | +0.1% | 250 |
| 2018/11/05 | 113,000 | 113,600 | 112,900 | 113,000 | ±0 | ±0% | 192 |
| 2018/11/02 | 113,400 | 113,600 | 112,800 | 113,000 | +100 | +0.1% | 258 |
| 2018/11/01 | 113,300 | 113,600 | 112,400 | 112,900 | -100 | -0.1% | 282 |
| 2018/10/31 | 112,400 | 113,600 | 112,400 | 113,000 | +400 | +0.4% | 159 |
| 2018/10/30 | 112,900 | 113,600 | 112,100 | 112,600 | -200 | -0.2% | 196 |
| 2018/10/29 | 112,000 | 112,800 | 112,000 | 112,800 | +1,000 | +0.9% | 116 |
| 2018/10/26 | 111,500 | 112,200 | 111,300 | 111,800 | +300 | +0.3% | 306 |
| 2018/10/25 | 112,700 | 112,900 | 111,500 | 111,500 | -1,200 | -1.1% | 244 |
| 2018/10/24 | 113,000 | 113,300 | 112,500 | 112,700 | -200 | -0.2% | 274 |
| 2018/10/23 | 113,300 | 113,600 | 112,900 | 112,900 | -400 | -0.4% | 98 |
| 2018/10/22 | 112,500 | 114,600 | 112,400 | 113,300 | +1,300 | +1.2% | 342 |
| 2018/10/19 | 112,400 | 113,200 | 112,000 | 112,000 | -1,200 | -1.1% | 324 |
| 2018/10/18 | 114,000 | 114,000 | 112,800 | 113,200 | -300 | -0.3% | 270 |
| 2018/10/17 | 113,200 | 113,600 | 113,200 | 113,500 | +400 | +0.4% | 140 |
| 2018/10/16 | 112,800 | 113,300 | 112,700 | 113,100 | +200 | +0.2% | 223 |
| 2018/10/15 | 113,500 | 113,600 | 112,900 | 112,900 | -200 | -0.2% | 240 |
| 2018/10/12 | 113,600 | 114,300 | 113,100 | 113,100 | -500 | -0.4% | 378 |
| 2018/10/11 | 114,000 | 114,800 | 113,500 | 113,600 | -300 | -0.3% | 327 |
| 2018/10/10 | 113,800 | 113,900 | 113,300 | 113,900 | -200 | -0.2% | 207 |
| 2018/10/09 | 114,800 | 114,800 | 113,700 | 114,100 | +200 | +0.2% | 224 |
| 2018/10/05 | 114,800 | 114,900 | 113,800 | 113,900 | -1,300 | -1.1% | 244 |
| 2018/10/04 | 115,500 | 115,700 | 114,900 | 115,200 | -300 | -0.3% | 275 |
| 2018/10/03 | 116,600 | 116,600 | 115,300 | 115,500 | -1,100 | -0.9% | 224 |
| 2018/10/02 | 115,600 | 116,600 | 115,600 | 116,600 | +800 | +0.7% | 206 |
| 2018/10/01 | 116,500 | 117,300 | 115,800 | 115,800 | -700 | -0.6% | 300 |
| 2018/09/28 | 117,800 | 117,900 | 116,000 | 116,500 | -1,300 | -1.1% | 430 |
| 2018/09/27 | 117,700 | 117,800 | 117,400 | 117,800 | ±0 | ±0% | 212 |
| 2018/09/26 | 117,500 | 117,800 | 116,100 | 117,800 | +300 | +0.3% | 305 |
| 2018/09/25 | 117,000 | 117,500 | 116,400 | 117,500 | +800 | +0.7% | 325 |
| 2018/09/21 | 116,000 | 116,700 | 115,500 | 116,700 | +100 | +0.1% | 406 |
| 2018/09/20 | 115,400 | 117,400 | 115,100 | 116,600 | +1,100 | +1% | 985 |
| 2018/09/19 | 115,000 | 115,500 | 114,900 | 115,500 | +500 | +0.4% | 367 |
| 2018/09/18 | 115,000 | 115,900 | 114,500 | 115,000 | +500 | +0.4% | 928 |
| 2018/09/14 | 113,200 | 114,500 | 113,200 | 114,500 | +700 | +0.6% | 400 |
| 2018/09/13 | 113,800 | 114,000 | 112,700 | 113,800 | -200 | -0.2% | 174 |
| 2018/09/12 | 113,900 | 114,400 | 113,100 | 114,000 | -100 | -0.1% | 226 |
| 2018/09/11 | 112,600 | 114,300 | 112,600 | 114,100 | +1,800 | +1.6% | 165 |
| 2018/09/10 | 114,000 | 114,500 | 112,300 | 112,300 | -2,000 | -1.7% | 328 |
| 2018/09/07 | 114,900 | 115,100 | 113,500 | 114,300 | -600 | -0.5% | 480 |
| 2018/09/06 | 112,600 | 115,600 | 112,600 | 114,900 | +2,700 | +2.4% | 910 |
1651～
1700
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
