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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
