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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/09/05 | 111,500 | 112,500 | 111,500 | 112,200 | +600 | +0.5% | 251 |
| 2018/09/04 | 111,000 | 111,600 | 111,000 | 111,600 | +200 | +0.2% | 148 |
| 2018/09/03 | 111,600 | 111,900 | 111,300 | 111,400 | +100 | +0.1% | 165 |
| 2018/08/31 | 111,100 | 112,100 | 110,900 | 111,300 | -600 | -0.5% | 122 |
| 2018/08/30 | 111,500 | 112,000 | 111,100 | 111,900 | -100 | -0.1% | 316 |
| 2018/08/29 | 111,900 | 112,200 | 111,700 | 112,000 | +100 | +0.1% | 519 |
| 2018/08/28 | 111,300 | 111,900 | 110,600 | 111,900 | +400 | +0.4% | 168 |
| 2018/08/27 | 111,900 | 112,100 | 111,300 | 111,500 | -400 | -0.4% | 160 |
| 2018/08/24 | 110,600 | 111,900 | 110,600 | 111,900 | +1,000 | +0.9% | 249 |
| 2018/08/23 | 110,200 | 111,100 | 110,200 | 110,900 | +300 | +0.3% | 126 |
| 2018/08/22 | 110,700 | 111,500 | 110,600 | 110,600 | -600 | -0.5% | 209 |
| 2018/08/21 | 111,200 | 111,500 | 110,700 | 111,200 | +400 | +0.4% | 209 |
| 2018/08/20 | 110,600 | 111,500 | 110,100 | 110,800 | +800 | +0.7% | 233 |
| 2018/08/17 | 111,500 | 111,500 | 110,000 | 110,000 | -1,500 | -1.3% | 233 |
| 2018/08/16 | 111,500 | 111,500 | 110,000 | 111,500 | +900 | +0.8% | 511 |
| 2018/08/15 | 111,600 | 111,600 | 109,400 | 110,600 | -700 | -0.6% | 402 |
| 2018/08/14 | 111,500 | 111,600 | 110,600 | 111,300 | +100 | +0.1% | 151 |
| 2018/08/13 | 111,900 | 112,000 | 110,700 | 111,200 | -700 | -0.6% | 367 |
| 2018/08/10 | 112,400 | 112,500 | 111,600 | 111,900 | -500 | -0.4% | 300 |
| 2018/08/09 | 111,800 | 112,500 | 111,500 | 112,400 | -100 | -0.1% | 314 |
| 2018/08/08 | 111,800 | 112,800 | 111,700 | 112,500 | +300 | +0.3% | 381 |
| 2018/08/07 | 111,800 | 112,400 | 111,500 | 112,200 | ±0 | ±0% | 518 |
| 2018/08/06 | 111,200 | 112,200 | 111,000 | 112,200 | +400 | +0.4% | 292 |
| 2018/08/03 | 111,100 | 111,800 | 110,700 | 111,800 | +800 | +0.7% | 380 |
| 2018/08/02 | 110,500 | 111,700 | 110,100 | 111,000 | +700 | +0.6% | 306 |
| 2018/08/01 | 111,600 | 111,800 | 110,300 | 110,300 | -1,300 | -1.2% | 382 |
| 2018/07/31 | 111,900 | 113,200 | 110,300 | 111,600 | -3,800 | -3.3% | 1,262 |
| 2018/07/30 | 110,600 | 115,500 | 110,300 | 115,400 | +3,900 | +3.5% | 1,837 |
| 2018/07/27 | 110,000 | 111,600 | 109,900 | 111,500 | -1,900 | -1.7% | 697 |
| 2018/07/26 | 113,000 | 113,500 | 113,000 | 113,400 | ±0 | ±0% | 515 |
| 2018/07/25 | 112,800 | 113,400 | 112,800 | 113,400 | +300 | +0.3% | 368 |
| 2018/07/24 | 112,500 | 113,400 | 112,500 | 113,100 | ±0 | ±0% | 444 |
| 2018/07/23 | 113,000 | 113,400 | 112,300 | 113,100 | -300 | -0.3% | 551 |
| 2018/07/20 | 113,300 | 113,400 | 112,000 | 113,400 | +200 | +0.2% | 541 |
| 2018/07/19 | 112,500 | 113,300 | 112,200 | 113,200 | +800 | +0.7% | 653 |
| 2018/07/18 | 112,100 | 112,800 | 111,800 | 112,400 | +300 | +0.3% | 359 |
1651～
1700
件表示中 / 2517件
類似銘柄と比較する
現在ご覧いただいている「ＨＣＭ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
