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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 106,700 | 107,000 | 106,300 | 106,300 | -700 | -0.7% | 161 |
| 2018/05/15 | 106,600 | 107,100 | 106,500 | 107,000 | +200 | +0.2% | 328 |
| 2018/05/14 | 107,200 | 107,200 | 106,700 | 106,800 | +100 | +0.1% | 102 |
| 2018/05/11 | 106,800 | 107,000 | 106,700 | 106,700 | -100 | -0.1% | 318 |
| 2018/05/10 | 106,500 | 107,000 | 106,400 | 106,800 | +300 | +0.3% | 237 |
| 2018/05/09 | 106,400 | 106,900 | 106,400 | 106,500 | -300 | -0.3% | 174 |
| 2018/05/08 | 106,200 | 107,100 | 106,200 | 106,800 | +300 | +0.3% | 246 |
| 2018/05/07 | 106,500 | 106,800 | 105,600 | 106,500 | +500 | +0.5% | 256 |
| 2018/05/02 | 106,400 | 107,100 | 106,000 | 106,000 | -300 | -0.3% | 146 |
| 2018/05/01 | 106,900 | 107,000 | 106,200 | 106,300 | +200 | +0.2% | 166 |
| 2018/04/27 | 106,100 | 106,800 | 105,700 | 106,100 | +100 | +0.1% | 212 |
| 2018/04/26 | 106,300 | 106,900 | 106,000 | 106,000 | -900 | -0.8% | 221 |
| 2018/04/25 | 106,400 | 106,900 | 106,000 | 106,900 | +600 | +0.6% | 190 |
| 2018/04/24 | 105,400 | 106,300 | 105,000 | 106,300 | +1,100 | +1% | 290 |
| 2018/04/23 | 105,300 | 106,000 | 105,000 | 105,200 | -300 | -0.3% | 270 |
| 2018/04/20 | 106,400 | 106,500 | 101,500 | 105,500 | -1,300 | -1.2% | 439 |
| 2018/04/19 | 106,600 | 107,000 | 106,500 | 106,800 | -200 | -0.2% | 97 |
| 2018/04/18 | 107,100 | 107,200 | 106,300 | 107,000 | +300 | +0.3% | 180 |
| 2018/04/17 | 106,700 | 107,300 | 106,200 | 106,700 | +100 | +0.1% | 170 |
| 2018/04/16 | 108,000 | 108,100 | 106,600 | 106,600 | -1,100 | -1% | 355 |
| 2018/04/13 | 107,900 | 108,200 | 107,500 | 107,700 | -200 | -0.2% | 229 |
| 2018/04/12 | 107,400 | 108,000 | 107,100 | 107,900 | +800 | +0.7% | 334 |
| 2018/04/11 | 107,200 | 107,400 | 106,700 | 107,100 | -100 | -0.1% | 154 |
| 2018/04/10 | 106,900 | 107,700 | 106,900 | 107,200 | +400 | +0.4% | 230 |
| 2018/04/09 | 107,600 | 108,000 | 106,800 | 106,800 | -800 | -0.7% | 150 |
| 2018/04/06 | 107,800 | 108,000 | 107,100 | 107,600 | -100 | -0.1% | 285 |
| 2018/04/05 | 107,700 | 107,800 | 106,100 | 107,700 | ±0 | ±0% | 338 |
| 2018/04/04 | 107,400 | 107,900 | 106,300 | 107,700 | -100 | -0.1% | 278 |
| 2018/04/03 | 107,600 | 107,800 | 107,100 | 107,800 | +100 | +0.1% | 118 |
| 2018/04/02 | 106,900 | 108,000 | 106,100 | 107,700 | +800 | +0.7% | 286 |
| 2018/03/30 | 106,000 | 106,900 | 106,000 | 106,900 | +800 | +0.8% | 292 |
| 2018/03/29 | 105,400 | 106,400 | 105,100 | 106,100 | +700 | +0.7% | 242 |
| 2018/03/28 | 104,200 | 105,500 | 102,500 | 105,400 | +1,100 | +1.1% | 365 |
| 2018/03/27 | 102,900 | 104,300 | 102,900 | 104,300 | +1,600 | +1.6% | 191 |
| 2018/03/26 | 102,900 | 105,000 | 102,400 | 102,700 | +100 | +0.1% | 577 |
| 2018/03/23 | 102,900 | 103,400 | 102,500 | 102,600 | -1,300 | -1.3% | 450 |
| 2018/03/22 | 104,800 | 105,100 | 103,800 | 103,900 | -100 | -0.1% | 289 |
| 2018/03/20 | 103,900 | 104,200 | 103,500 | 104,000 | +400 | +0.4% | 254 |
| 2018/03/19 | 105,000 | 105,200 | 103,500 | 103,600 | -1,500 | -1.4% | 258 |
| 2018/03/16 | 104,900 | 105,200 | 104,200 | 105,100 | +200 | +0.2% | 261 |
| 2018/03/15 | 103,900 | 104,900 | 103,500 | 104,900 | +1,400 | +1.4% | 397 |
| 2018/03/14 | 102,500 | 103,800 | 102,200 | 103,500 | +1,000 | +1% | 234 |
| 2018/03/13 | 102,600 | 102,800 | 102,500 | 102,500 | ±0 | ±0% | 277 |
| 2018/03/12 | 103,500 | 103,700 | 102,500 | 102,500 | -500 | -0.5% | 292 |
| 2018/03/09 | 103,400 | 104,100 | 103,000 | 103,000 | +200 | +0.2% | 405 |
| 2018/03/08 | 104,300 | 104,300 | 102,800 | 102,800 | -700 | -0.7% | 215 |
| 2018/03/07 | 104,200 | 104,600 | 102,500 | 103,500 | -700 | -0.7% | 248 |
| 2018/03/06 | 103,800 | 104,400 | 100,200 | 104,200 | +700 | +0.7% | 396 |
| 2018/03/05 | 104,400 | 104,400 | 103,100 | 103,500 | ±0 | ±0% | 242 |
| 2018/03/02 | 103,600 | 103,800 | 102,700 | 103,500 | -100 | -0.1% | 254 |
1701～
1750
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
