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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
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
