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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 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 |
1751～
1800
件表示中 / 2551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
