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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/17 | 112,700 | 112,800 | 111,500 | 112,100 | -600 | -0.5% | 571 |
| 2018/07/13 | 112,200 | 112,900 | 112,000 | 112,700 | +700 | +0.6% | 480 |
| 2018/07/12 | 111,100 | 112,200 | 111,100 | 112,000 | +600 | +0.5% | 660 |
| 2018/07/11 | 111,500 | 111,800 | 109,900 | 111,400 | +200 | +0.2% | 880 |
| 2018/07/10 | 111,800 | 112,100 | 110,900 | 111,200 | -500 | -0.4% | 1,148 |
| 2018/07/09 | 112,000 | 112,900 | 111,700 | 111,700 | -300 | -0.3% | 271 |
| 2018/07/06 | 111,100 | 112,600 | 111,100 | 112,000 | +100 | +0.1% | 473 |
| 2018/07/05 | 111,000 | 111,900 | 110,800 | 111,900 | +700 | +0.6% | 502 |
| 2018/07/04 | 112,200 | 112,200 | 111,100 | 111,200 | -1,000 | -0.9% | 572 |
| 2018/07/03 | 112,800 | 112,800 | 111,800 | 112,200 | ±0 | ±0% | 460 |
| 2018/07/02 | 113,000 | 113,000 | 111,500 | 112,200 | -800 | -0.7% | 674 |
| 2018/06/29 | 111,800 | 113,000 | 111,700 | 113,000 | +1,200 | +1.1% | 821 |
| 2018/06/28 | 112,000 | 112,000 | 111,000 | 111,800 | +400 | +0.4% | 344 |
| 2018/06/27 | 110,000 | 111,400 | 110,000 | 111,400 | +600 | +0.5% | 497 |
| 2018/06/26 | 110,000 | 110,900 | 109,700 | 110,800 | +700 | +0.6% | 684 |
| 2018/06/25 | 110,100 | 110,300 | 109,700 | 110,100 | ±0 | ±0% | 403 |
| 2018/06/22 | 110,300 | 110,300 | 109,000 | 110,100 | -200 | -0.2% | 213 |
| 2018/06/21 | 109,500 | 110,300 | 108,000 | 110,300 | +300 | +0.3% | 721 |
| 2018/06/20 | 109,300 | 110,000 | 108,600 | 110,000 | +700 | +0.6% | 329 |
| 2018/06/19 | 109,400 | 109,400 | 108,900 | 109,300 | +600 | +0.6% | 113 |
| 2018/06/18 | 109,900 | 109,900 | 108,700 | 108,700 | -900 | -0.8% | 245 |
| 2018/06/15 | 108,800 | 109,800 | 108,100 | 109,600 | +800 | +0.7% | 405 |
| 2018/06/14 | 108,300 | 109,100 | 108,300 | 108,800 | +100 | +0.1% | 217 |
| 2018/06/13 | 108,300 | 108,900 | 108,200 | 108,700 | +100 | +0.1% | 156 |
| 2018/06/12 | 108,500 | 108,900 | 108,300 | 108,600 | +600 | +0.6% | 134 |
| 2018/06/11 | 107,800 | 108,800 | 107,700 | 108,000 | ±0 | ±0% | 198 |
| 2018/06/08 | 108,400 | 108,600 | 108,000 | 108,000 | -400 | -0.4% | 214 |
| 2018/06/07 | 108,500 | 108,700 | 108,100 | 108,400 | +100 | +0.1% | 206 |
| 2018/06/06 | 107,500 | 108,600 | 107,300 | 108,300 | +1,000 | +0.9% | 236 |
| 2018/06/05 | 107,200 | 107,400 | 106,800 | 107,300 | +600 | +0.6% | 93 |
| 2018/06/04 | 107,500 | 107,500 | 106,200 | 106,700 | +500 | +0.5% | 126 |
| 2018/06/01 | 106,900 | 107,300 | 106,100 | 106,200 | -600 | -0.6% | 278 |
| 2018/05/31 | 106,100 | 108,300 | 106,100 | 106,800 | -700 | -0.7% | 769 |
| 2018/05/30 | 107,600 | 108,200 | 107,300 | 107,500 | -900 | -0.8% | 397 |
| 2018/05/29 | 108,500 | 108,500 | 107,500 | 108,400 | +900 | +0.8% | 291 |
| 2018/05/28 | 108,600 | 108,600 | 107,500 | 107,500 | -500 | -0.5% | 365 |
| 2018/05/25 | 108,900 | 108,900 | 107,700 | 108,000 | -1,000 | -0.9% | 500 |
| 2018/05/24 | 107,500 | 109,000 | 107,500 | 109,000 | +1,400 | +1.3% | 563 |
| 2018/05/23 | 108,000 | 108,300 | 107,600 | 107,600 | -400 | -0.4% | 255 |
| 2018/05/22 | 107,700 | 108,000 | 107,400 | 108,000 | +200 | +0.2% | 164 |
| 2018/05/21 | 106,800 | 107,800 | 106,800 | 107,800 | +700 | +0.7% | 185 |
| 2018/05/18 | 106,900 | 107,300 | 106,500 | 107,100 | +500 | +0.5% | 339 |
| 2018/05/17 | 106,300 | 106,900 | 106,200 | 106,600 | +300 | +0.3% | 303 |
1651～
1700
件表示中 / 2474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
