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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 101,200 | 102,000 | 101,000 | 102,000 | +1,200 | +1.2% | 504 |
| 2017/07/19 | 100,800 | 101,200 | 100,200 | 100,800 | +100 | +0.1% | 445 |
| 2017/07/18 | 100,900 | 101,500 | 100,500 | 100,700 | +100 | +0.1% | 422 |
| 2017/07/14 | 101,300 | 101,300 | 100,500 | 100,600 | -600 | -0.6% | 280 |
| 2017/07/13 | 100,400 | 101,200 | 100,100 | 101,200 | +800 | +0.8% | 364 |
| 2017/07/12 | 100,800 | 101,500 | 100,200 | 100,400 | -500 | -0.5% | 656 |
| 2017/07/11 | 101,500 | 101,600 | 100,600 | 100,900 | -500 | -0.5% | 478 |
| 2017/07/10 | 102,000 | 102,200 | 101,400 | 101,400 | ±0 | ±0% | 338 |
| 2017/07/07 | 101,800 | 101,900 | 101,400 | 101,400 | -900 | -0.9% | 324 |
| 2017/07/06 | 101,900 | 102,300 | 101,000 | 102,300 | +1,200 | +1.2% | 516 |
| 2017/07/05 | 101,900 | 102,000 | 101,000 | 101,100 | -900 | -0.9% | 632 |
| 2017/07/04 | 102,200 | 102,400 | 101,800 | 102,000 | -100 | -0.1% | 489 |
| 2017/07/03 | 101,200 | 102,500 | 101,200 | 102,100 | +900 | +0.9% | 1,005 |
| 2017/06/30 | 100,800 | 101,200 | 100,000 | 101,200 | +300 | +0.3% | 563 |
| 2017/06/29 | 100,200 | 100,900 | 100,200 | 100,900 | +600 | +0.6% | 720 |
| 2017/06/28 | 100,300 | 100,400 | 100,000 | 100,300 | ±0 | ±0% | 333 |
| 2017/06/27 | 99,600 | 100,300 | 99,400 | 100,300 | +800 | +0.8% | 376 |
| 2017/06/26 | 99,600 | 99,900 | 99,500 | 99,500 | -200 | -0.2% | 318 |
| 2017/06/23 | 99,700 | 99,900 | 99,500 | 99,700 | -100 | -0.1% | 254 |
| 2017/06/22 | 100,000 | 100,100 | 99,700 | 99,800 | -200 | -0.2% | 333 |
| 2017/06/21 | 100,000 | 100,100 | 99,800 | 100,000 | +100 | +0.1% | 341 |
| 2017/06/20 | 99,900 | 99,900 | 99,600 | 99,900 | +100 | +0.1% | 219 |
| 2017/06/19 | 99,700 | 100,000 | 99,700 | 99,800 | +200 | +0.2% | 273 |
| 2017/06/16 | 99,700 | 99,900 | 99,600 | 99,600 | ±0 | ±0% | 268 |
| 2017/06/15 | 99,000 | 99,600 | 98,800 | 99,600 | +200 | +0.2% | 352 |
| 2017/06/14 | 99,100 | 99,400 | 98,900 | 99,400 | +400 | +0.4% | 338 |
| 2017/06/13 | 99,300 | 99,500 | 98,900 | 99,000 | +100 | +0.1% | 249 |
| 2017/06/12 | 99,300 | 99,300 | 98,800 | 98,900 | +200 | +0.2% | 216 |
| 2017/06/09 | 99,200 | 99,200 | 98,700 | 98,700 | -200 | -0.2% | 316 |
| 2017/06/08 | 99,000 | 99,400 | 98,900 | 98,900 | ±0 | ±0% | 320 |
| 2017/06/07 | 98,600 | 99,400 | 98,600 | 98,900 | ±0 | ±0% | 328 |
| 2017/06/06 | 98,500 | 99,100 | 98,500 | 98,900 | +400 | +0.4% | 173 |
| 2017/06/05 | 98,900 | 98,900 | 98,500 | 98,500 | +100 | +0.1% | 357 |
| 2017/06/02 | 98,700 | 98,900 | 98,400 | 98,400 | -200 | -0.2% | 337 |
| 2017/06/01 | 98,600 | 99,100 | 98,500 | 98,600 | -200 | -0.2% | 503 |
| 2017/05/31 | 99,000 | 99,100 | 98,500 | 98,800 | -400 | -0.4% | 291 |
| 2017/05/30 | 99,100 | 99,500 | 98,600 | 99,200 | +200 | +0.2% | 372 |
| 2017/05/29 | 98,900 | 99,100 | 98,600 | 99,000 | +400 | +0.4% | 218 |
| 2017/05/26 | 98,800 | 99,000 | 98,400 | 98,600 | -300 | -0.3% | 445 |
| 2017/05/25 | 99,000 | 99,300 | 98,800 | 98,900 | -200 | -0.2% | 370 |
| 2017/05/24 | 99,300 | 99,500 | 98,700 | 99,100 | -200 | -0.2% | 345 |
| 2017/05/23 | 99,300 | 99,300 | 99,000 | 99,300 | +400 | +0.4% | 403 |
| 2017/05/22 | 98,600 | 98,900 | 98,400 | 98,900 | ±0 | ±0% | 218 |
| 2017/05/19 | 98,700 | 98,900 | 98,000 | 98,900 | +100 | +0.1% | 389 |
| 2017/05/18 | 98,300 | 98,900 | 98,300 | 98,800 | +500 | +0.5% | 360 |
| 2017/05/17 | 98,900 | 98,900 | 98,300 | 98,300 | -500 | -0.5% | 227 |
| 2017/05/16 | 98,300 | 98,900 | 98,000 | 98,800 | +500 | +0.5% | 344 |
| 2017/05/15 | 98,600 | 98,900 | 98,300 | 98,300 | -200 | -0.2% | 285 |
| 2017/05/12 | 98,600 | 98,700 | 98,100 | 98,500 | ±0 | ±0% | 227 |
| 2017/05/11 | 98,600 | 98,900 | 98,500 | 98,500 | -100 | -0.1% | 343 |
1901～
1950
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
