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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 100,800 | 102,400 | 100,400 | 102,200 | +1,400 | +1.4% | 1,380 |
| 2017/11/09 | 100,000 | 101,900 | 100,000 | 100,800 | +800 | +0.8% | 1,560 |
| 2017/11/08 | 100,600 | 100,600 | 99,800 | 100,000 | -800 | -0.8% | 489 |
| 2017/11/07 | 99,000 | 100,900 | 98,900 | 100,800 | +2,000 | +2% | 1,423 |
| 2017/11/06 | 98,000 | 99,200 | 98,000 | 98,800 | ±0 | ±0% | 873 |
| 2017/11/02 | 98,000 | 99,300 | 97,900 | 98,800 | +1,500 | +1.5% | 1,470 |
| 2017/11/01 | 97,200 | 97,800 | 97,000 | 97,300 | +300 | +0.3% | 545 |
| 2017/10/31 | 97,200 | 97,800 | 97,000 | 97,000 | -200 | -0.2% | 521 |
| 2017/10/30 | 98,000 | 98,000 | 97,200 | 97,200 | -800 | -0.8% | 643 |
| 2017/10/27 | 97,600 | 98,000 | 97,500 | 98,000 | +400 | +0.4% | 307 |
| 2017/10/26 | 98,200 | 98,200 | 97,400 | 97,600 | -300 | -0.3% | 341 |
| 2017/10/25 | 97,600 | 98,000 | 97,600 | 97,900 | -100 | -0.1% | 321 |
| 2017/10/24 | 97,800 | 98,000 | 97,500 | 98,000 | +200 | +0.2% | 343 |
| 2017/10/23 | 98,100 | 98,100 | 97,400 | 97,800 | +400 | +0.4% | 467 |
| 2017/10/20 | 97,700 | 98,300 | 97,400 | 97,400 | -400 | -0.4% | 549 |
| 2017/10/19 | 97,600 | 97,800 | 97,400 | 97,800 | ±0 | ±0% | 272 |
| 2017/10/18 | 97,600 | 98,000 | 97,200 | 97,800 | -200 | -0.2% | 281 |
| 2017/10/17 | 97,600 | 98,000 | 97,200 | 98,000 | +400 | +0.4% | 543 |
| 2017/10/16 | 97,100 | 97,600 | 97,000 | 97,600 | +400 | +0.4% | 251 |
| 2017/10/13 | 97,100 | 97,400 | 96,900 | 97,200 | +100 | +0.1% | 381 |
| 2017/10/12 | 97,000 | 97,300 | 96,700 | 97,100 | +200 | +0.2% | 506 |
| 2017/10/11 | 96,900 | 97,300 | 96,700 | 96,900 | +300 | +0.3% | 573 |
| 2017/10/10 | 97,100 | 97,100 | 96,600 | 96,600 | -200 | -0.2% | 321 |
| 2017/10/06 | 96,800 | 97,100 | 96,800 | 96,800 | ±0 | ±0% | 379 |
| 2017/10/05 | 96,700 | 97,000 | 96,600 | 96,800 | -200 | -0.2% | 283 |
| 2017/10/04 | 97,000 | 97,100 | 96,800 | 97,000 | +200 | +0.2% | 302 |
| 2017/10/03 | 96,900 | 97,100 | 96,500 | 96,800 | -100 | -0.1% | 429 |
| 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 |
1901～
1950
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
