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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 96,300 | 97,100 | 96,100 | 96,900 | +500 | +0.5% | 430 |
| 2017/09/29 | 96,000 | 96,400 | 95,900 | 96,400 | +200 | +0.2% | 244 |
| 2017/09/28 | 95,700 | 96,200 | 95,700 | 96,200 | +500 | +0.5% | 330 |
| 2017/09/27 | 95,900 | 96,300 | 95,600 | 95,700 | -500 | -0.5% | 391 |
| 2017/09/26 | 95,800 | 96,200 | 95,600 | 96,200 | +200 | +0.2% | 661 |
| 2017/09/25 | 95,600 | 96,000 | 95,500 | 96,000 | +500 | +0.5% | 448 |
| 2017/09/22 | 95,900 | 96,000 | 95,500 | 95,500 | -200 | -0.2% | 444 |
| 2017/09/21 | 95,800 | 96,000 | 95,700 | 95,700 | -100 | -0.1% | 621 |
| 2017/09/20 | 95,800 | 96,200 | 95,700 | 95,800 | -400 | -0.4% | 648 |
| 2017/09/19 | 96,000 | 96,400 | 95,700 | 96,200 | +400 | +0.4% | 329 |
| 2017/09/15 | 96,400 | 96,400 | 95,800 | 95,800 | -600 | -0.6% | 487 |
| 2017/09/14 | 96,000 | 96,400 | 95,800 | 96,400 | +400 | +0.4% | 495 |
| 2017/09/13 | 96,000 | 96,500 | 95,900 | 96,000 | +100 | +0.1% | 268 |
| 2017/09/12 | 95,900 | 96,500 | 95,900 | 95,900 | +100 | +0.1% | 252 |
| 2017/09/11 | 96,000 | 96,500 | 95,800 | 95,800 | -200 | -0.2% | 450 |
| 2017/09/08 | 96,900 | 96,900 | 96,000 | 96,000 | -400 | -0.4% | 666 |
| 2017/09/07 | 97,100 | 97,100 | 96,200 | 96,400 | -600 | -0.6% | 427 |
| 2017/09/06 | 96,900 | 97,200 | 96,400 | 97,000 | +100 | +0.1% | 435 |
| 2017/09/05 | 97,400 | 97,400 | 96,900 | 96,900 | -500 | -0.5% | 210 |
| 2017/09/04 | 97,100 | 97,500 | 97,000 | 97,400 | +300 | +0.3% | 224 |
| 2017/09/01 | 97,100 | 97,600 | 97,000 | 97,100 | -100 | -0.1% | 392 |
| 2017/08/31 | 97,200 | 97,800 | 97,000 | 97,200 | +100 | +0.1% | 424 |
| 2017/08/30 | 97,700 | 97,700 | 97,100 | 97,100 | -600 | -0.6% | 302 |
| 2017/08/29 | 97,600 | 97,800 | 97,400 | 97,700 | -200 | -0.2% | 148 |
| 2017/08/28 | 97,300 | 97,900 | 97,000 | 97,900 | +300 | +0.3% | 509 |
| 2017/08/25 | 97,900 | 97,900 | 97,200 | 97,600 | +100 | +0.1% | 261 |
| 2017/08/24 | 97,700 | 97,900 | 97,300 | 97,500 | +300 | +0.3% | 154 |
| 2017/08/23 | 97,600 | 98,100 | 97,200 | 97,200 | -600 | -0.6% | 327 |
| 2017/08/22 | 97,800 | 98,300 | 97,700 | 97,800 | -500 | -0.5% | 132 |
| 2017/08/21 | 97,300 | 98,300 | 97,300 | 98,300 | +1,200 | +1.2% | 175 |
| 2017/08/18 | 97,500 | 97,800 | 96,800 | 97,100 | -300 | -0.3% | 291 |
| 2017/08/17 | 97,500 | 99,000 | 97,200 | 97,400 | -100 | -0.1% | 562 |
| 2017/08/16 | 97,200 | 97,700 | 96,900 | 97,500 | +200 | +0.2% | 454 |
| 2017/08/15 | 98,000 | 98,300 | 97,100 | 97,300 | -200 | -0.2% | 456 |
| 2017/08/14 | 97,900 | 97,900 | 97,200 | 97,500 | -400 | -0.4% | 448 |
| 2017/08/10 | 98,100 | 98,300 | 97,900 | 97,900 | -800 | -0.8% | 275 |
| 2017/08/09 | 98,500 | 98,700 | 98,000 | 98,700 | +300 | +0.3% | 424 |
| 2017/08/08 | 98,600 | 98,700 | 98,100 | 98,400 | -300 | -0.3% | 687 |
| 2017/08/07 | 99,100 | 99,100 | 98,700 | 98,700 | -200 | -0.2% | 167 |
| 2017/08/04 | 99,300 | 99,400 | 98,600 | 98,900 | +300 | +0.3% | 251 |
| 2017/08/03 | 99,100 | 99,100 | 98,600 | 98,600 | -400 | -0.4% | 369 |
| 2017/08/02 | 99,700 | 99,700 | 99,000 | 99,000 | -600 | -0.6% | 370 |
| 2017/08/01 | 99,800 | 99,900 | 99,400 | 99,600 | ±0 | ±0% | 218 |
| 2017/07/31 | 99,500 | 99,900 | 99,200 | 99,600 | +600 | +0.6% | 344 |
| 2017/07/28 | 99,000 | 99,600 | 98,900 | 99,000 | -200 | -0.2% | 544 |
| 2017/07/27 | 99,000 | 99,300 | 98,900 | 99,200 | -2,800 | -2.7% | 761 |
| 2017/07/26 | 101,900 | 102,000 | 101,700 | 102,000 | +100 | +0.1% | 1,047 |
| 2017/07/25 | 101,300 | 101,900 | 101,300 | 101,900 | +500 | +0.5% | 364 |
| 2017/07/24 | 101,700 | 102,300 | 100,900 | 101,400 | +100 | +0.1% | 626 |
| 2017/07/21 | 101,800 | 102,400 | 101,200 | 101,300 | -700 | -0.7% | 656 |
1851～
1900
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
