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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 106,000 | 106,000 | 103,600 | 103,600 | -2,100 | -2% | 370 |
| 2018/02/28 | 105,700 | 106,100 | 105,300 | 105,700 | ±0 | ±0% | 306 |
| 2018/02/27 | 105,700 | 106,500 | 105,400 | 105,700 | +100 | +0.1% | 183 |
| 2018/02/26 | 104,900 | 105,600 | 104,800 | 105,600 | +900 | +0.9% | 320 |
| 2018/02/23 | 104,000 | 104,800 | 103,700 | 104,700 | +600 | +0.6% | 146 |
| 2018/02/22 | 104,800 | 104,800 | 103,700 | 104,100 | -700 | -0.7% | 147 |
| 2018/02/21 | 104,900 | 105,000 | 104,500 | 104,800 | -100 | -0.1% | 151 |
| 2018/02/20 | 104,400 | 105,000 | 103,600 | 104,900 | +1,000 | +1% | 232 |
| 2018/02/19 | 103,900 | 103,900 | 103,000 | 103,900 | +1,000 | +1% | 210 |
| 2018/02/16 | 102,100 | 103,300 | 101,000 | 102,900 | +1,300 | +1.3% | 271 |
| 2018/02/15 | 101,200 | 102,000 | 100,900 | 101,600 | +500 | +0.5% | 215 |
| 2018/02/14 | 101,200 | 101,900 | 100,900 | 101,100 | -100 | -0.1% | 496 |
| 2018/02/13 | 104,000 | 104,400 | 101,200 | 101,200 | -600 | -0.6% | 380 |
| 2018/02/09 | 102,600 | 104,000 | 101,000 | 101,800 | -3,400 | -3.2% | 737 |
| 2018/02/08 | 103,300 | 105,200 | 103,300 | 105,200 | +2,300 | +2.2% | 276 |
| 2018/02/07 | 102,300 | 105,000 | 102,300 | 102,900 | +1,900 | +1.9% | 540 |
| 2018/02/06 | 103,000 | 103,400 | 100,400 | 101,000 | -4,300 | -4.1% | 1,061 |
| 2018/02/05 | 104,800 | 105,700 | 104,300 | 105,300 | +100 | +0.1% | 386 |
| 2018/02/02 | 106,300 | 106,700 | 105,200 | 105,200 | -1,200 | -1.1% | 250 |
| 2018/02/01 | 106,600 | 107,000 | 106,400 | 106,400 | -600 | -0.6% | 265 |
| 2018/01/31 | 104,200 | 107,100 | 104,100 | 107,000 | +1,200 | +1.1% | 899 |
| 2018/01/30 | 106,900 | 107,000 | 105,700 | 105,800 | -1,100 | -1% | 353 |
| 2018/01/29 | 108,000 | 108,800 | 106,500 | 106,900 | -3,000 | -2.7% | 885 |
| 2018/01/26 | 110,100 | 110,900 | 109,600 | 109,900 | -100 | -0.1% | 670 |
| 2018/01/25 | 111,000 | 111,100 | 110,000 | 110,000 | -400 | -0.4% | 544 |
| 2018/01/24 | 110,500 | 111,300 | 110,300 | 110,400 | -400 | -0.4% | 959 |
| 2018/01/23 | 110,500 | 110,800 | 109,900 | 110,800 | +300 | +0.3% | 568 |
| 2018/01/22 | 109,500 | 111,000 | 109,300 | 110,500 | +1,200 | +1.1% | 803 |
| 2018/01/19 | 109,400 | 109,900 | 109,300 | 109,300 | -100 | -0.1% | 303 |
| 2018/01/18 | 109,600 | 110,400 | 109,300 | 109,400 | -500 | -0.5% | 799 |
| 2018/01/17 | 109,700 | 110,000 | 108,800 | 109,900 | +400 | +0.4% | 837 |
| 2018/01/16 | 109,100 | 109,700 | 108,800 | 109,500 | -600 | -0.5% | 1,197 |
| 2018/01/15 | 110,500 | 110,500 | 109,900 | 110,100 | -100 | -0.1% | 493 |
| 2018/01/12 | 109,200 | 110,500 | 108,900 | 110,200 | +900 | +0.8% | 509 |
| 2018/01/11 | 109,600 | 110,400 | 108,800 | 109,300 | -400 | -0.4% | 453 |
| 2018/01/10 | 110,900 | 110,900 | 108,800 | 109,700 | -500 | -0.5% | 437 |
| 2018/01/09 | 111,000 | 111,000 | 108,700 | 110,200 | +1,900 | +1.8% | 852 |
| 2018/01/05 | 108,300 | 108,600 | 108,000 | 108,300 | ±0 | ±0% | 333 |
| 2018/01/04 | 108,200 | 108,300 | 107,300 | 108,300 | +900 | +0.8% | 456 |
| 2017/12/29 | 107,300 | 108,000 | 106,900 | 107,400 | -300 | -0.3% | 281 |
| 2017/12/28 | 108,000 | 108,200 | 107,600 | 107,700 | -800 | -0.7% | 581 |
| 2017/12/27 | 107,500 | 108,800 | 107,400 | 108,500 | +1,200 | +1.1% | 1,042 |
| 2017/12/26 | 104,800 | 107,500 | 104,100 | 107,300 | +2,500 | +2.4% | 819 |
| 2017/12/25 | 106,500 | 106,500 | 103,400 | 104,800 | -2,000 | -1.9% | 608 |
| 2017/12/22 | 106,600 | 107,100 | 106,100 | 106,800 | -300 | -0.3% | 315 |
| 2017/12/21 | 107,800 | 108,300 | 107,000 | 107,100 | -1,300 | -1.2% | 470 |
| 2017/12/20 | 106,300 | 108,400 | 106,200 | 108,400 | +1,500 | +1.4% | 825 |
| 2017/12/19 | 106,500 | 106,900 | 106,400 | 106,900 | +400 | +0.4% | 227 |
| 2017/12/18 | 106,600 | 107,000 | 106,400 | 106,500 | -500 | -0.5% | 284 |
| 2017/12/15 | 106,500 | 107,000 | 105,900 | 107,000 | +300 | +0.3% | 546 |
1751～
1800
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
