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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 118,800 | 119,000 | 116,400 | 117,400 | -1,600 | -1.3% | 958 |
| 2024/09/13 | 119,700 | 119,900 | 118,500 | 119,000 | +100 | +0.1% | 986 |
| 2024/09/12 | 118,500 | 119,800 | 118,400 | 118,900 | +800 | +0.7% | 406 |
| 2024/09/11 | 118,200 | 118,300 | 117,300 | 118,100 | -100 | -0.1% | 895 |
| 2024/09/10 | 118,400 | 119,700 | 118,200 | 118,200 | +800 | +0.7% | 548 |
| 2024/09/09 | 117,400 | 118,400 | 116,600 | 117,400 | -1,000 | -0.8% | 1,213 |
| 2024/09/06 | 119,900 | 120,400 | 118,400 | 118,400 | -900 | -0.8% | 880 |
| 2024/09/05 | 120,200 | 121,300 | 119,300 | 119,300 | -1,200 | -1% | 783 |
| 2024/09/04 | 122,100 | 122,500 | 120,500 | 120,500 | -2,300 | -1.9% | 1,416 |
| 2024/09/03 | 122,800 | 123,100 | 122,100 | 122,800 | +600 | +0.5% | 451 |
| 2024/09/02 | 123,000 | 123,700 | 122,200 | 122,200 | -200 | -0.2% | 793 |
| 2024/08/30 | 122,600 | 123,100 | 121,100 | 122,400 | -900 | -0.7% | 1,743 |
| 2024/08/29 | 124,000 | 124,300 | 122,900 | 123,300 | -200 | -0.2% | 514 |
| 2024/08/28 | 124,500 | 124,500 | 123,400 | 123,500 | -1,200 | -1% | 828 |
| 2024/08/27 | 123,000 | 124,700 | 123,000 | 124,700 | +1,800 | +1.5% | 774 |
| 2024/08/26 | 122,000 | 123,300 | 121,900 | 122,900 | +1,000 | +0.8% | 934 |
| 2024/08/23 | 122,800 | 123,200 | 121,700 | 121,900 | -400 | -0.3% | 527 |
| 2024/08/22 | 123,300 | 123,300 | 121,500 | 122,300 | -300 | -0.2% | 496 |
| 2024/08/21 | 123,000 | 123,700 | 122,600 | 122,600 | -700 | -0.6% | 366 |
| 2024/08/20 | 123,300 | 123,900 | 122,200 | 123,300 | +100 | +0.1% | 668 |
| 2024/08/19 | 123,700 | 123,700 | 122,400 | 123,200 | -800 | -0.6% | 504 |
| 2024/08/16 | 123,400 | 124,000 | 123,000 | 124,000 | +1,300 | +1.1% | 728 |
| 2024/08/15 | 122,000 | 122,700 | 121,300 | 122,700 | +200 | +0.2% | 642 |
| 2024/08/14 | 120,700 | 122,500 | 120,500 | 122,500 | +2,000 | +1.7% | 1,003 |
| 2024/08/13 | 119,000 | 121,900 | 119,000 | 120,500 | +1,500 | +1.3% | 885 |
| 2024/08/09 | 119,900 | 121,300 | 118,500 | 119,000 | -800 | -0.7% | 1,139 |
| 2024/08/08 | 119,900 | 122,300 | 119,800 | 119,800 | ±0 | ±0% | 667 |
| 2024/08/07 | 117,100 | 121,900 | 116,900 | 119,800 | +1,600 | +1.4% | 1,273 |
| 2024/08/06 | 117,500 | 121,200 | 116,600 | 118,200 | +3,700 | +3.2% | 1,646 |
| 2024/08/05 | 118,100 | 118,500 | 112,800 | 114,500 | -5,600 | -4.7% | 2,718 |
| 2024/08/02 | 121,600 | 121,900 | 119,400 | 120,100 | -2,200 | -1.8% | 2,026 |
| 2024/08/01 | 124,500 | 124,500 | 122,000 | 122,300 | -2,100 | -1.7% | 1,190 |
| 2024/07/31 | 122,300 | 124,400 | 122,000 | 124,400 | +1,700 | +1.4% | 902 |
| 2024/07/30 | 123,400 | 124,000 | 122,600 | 122,700 | -2,700 | -2.2% | 2,693 |
| 2024/07/29 | 125,900 | 126,000 | 124,400 | 125,400 | +300 | +0.2% | 5,707 |
| 2024/07/26 | 125,600 | 125,800 | 125,000 | 125,100 | -400 | -0.3% | 959 |
| 2024/07/25 | 125,700 | 126,100 | 125,200 | 125,500 | -800 | -0.6% | 935 |
| 2024/07/24 | 126,200 | 126,600 | 125,800 | 126,300 | +300 | +0.2% | 722 |
| 2024/07/23 | 126,600 | 126,600 | 125,600 | 126,000 | -700 | -0.6% | 1,490 |
| 2024/07/22 | 128,000 | 128,000 | 126,300 | 126,700 | -1,300 | -1% | 1,230 |
| 2024/07/19 | 128,400 | 128,400 | 127,400 | 128,000 | -300 | -0.2% | 618 |
| 2024/07/18 | 128,400 | 129,200 | 128,200 | 128,300 | -200 | -0.2% | 509 |
| 2024/07/17 | 128,600 | 128,600 | 127,800 | 128,500 | +100 | +0.1% | 667 |
| 2024/07/16 | 128,800 | 129,200 | 128,200 | 128,400 | -400 | -0.3% | 394 |
| 2024/07/12 | 127,200 | 128,800 | 127,200 | 128,800 | +1,600 | +1.3% | 735 |
| 2024/07/11 | 127,100 | 128,000 | 126,800 | 127,200 | +500 | +0.4% | 483 |
| 2024/07/10 | 127,200 | 127,800 | 126,700 | 126,700 | -500 | -0.4% | 516 |
| 2024/07/09 | 127,300 | 127,700 | 126,400 | 127,200 | -100 | -0.1% | 589 |
| 2024/07/08 | 128,500 | 128,600 | 127,300 | 127,300 | -1,200 | -0.9% | 790 |
| 2024/07/05 | 128,700 | 128,700 | 128,100 | 128,500 | -600 | -0.5% | 480 |
151～
200
件表示中 / 2473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
