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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/10 | 98,000 | 98,800 | 98,000 | 98,600 | +600 | +0.6% | 361 |
| 2017/05/09 | 98,200 | 99,300 | 97,900 | 98,000 | +100 | +0.1% | 485 |
| 2017/05/08 | 98,000 | 98,500 | 97,900 | 97,900 | +200 | +0.2% | 271 |
| 2017/05/02 | 97,100 | 97,800 | 96,500 | 97,700 | +600 | +0.6% | 545 |
| 2017/05/01 | 96,800 | 97,400 | 96,300 | 97,100 | +400 | +0.4% | 269 |
| 2017/04/28 | 96,500 | 99,700 | 96,500 | 96,700 | -100 | -0.1% | 631 |
| 2017/04/27 | 96,400 | 96,900 | 96,400 | 96,800 | +500 | +0.5% | 321 |
| 2017/04/26 | 96,700 | 97,000 | 95,800 | 96,300 | -700 | -0.7% | 1,698 |
| 2017/04/25 | 97,700 | 97,900 | 96,600 | 97,000 | -700 | -0.7% | 813 |
| 2017/04/24 | 98,300 | 98,700 | 97,500 | 97,700 | -300 | -0.3% | 535 |
| 2017/04/21 | 98,600 | 99,000 | 98,000 | 98,000 | -600 | -0.6% | 239 |
| 2017/04/20 | 98,200 | 99,400 | 98,000 | 98,600 | +500 | +0.5% | 340 |
| 2017/04/19 | 99,000 | 99,000 | 98,100 | 98,100 | -900 | -0.9% | 404 |
| 2017/04/18 | 99,500 | 99,500 | 98,300 | 99,000 | -800 | -0.8% | 482 |
| 2017/04/17 | 97,500 | 99,800 | 97,100 | 99,800 | +2,400 | +2.5% | 486 |
| 2017/04/14 | 97,600 | 98,000 | 97,300 | 97,400 | -800 | -0.8% | 209 |
| 2017/04/13 | 98,400 | 99,100 | 97,000 | 98,200 | +200 | +0.2% | 463 |
| 2017/04/12 | 98,500 | 98,800 | 98,000 | 98,000 | -800 | -0.8% | 287 |
| 2017/04/11 | 99,400 | 99,500 | 98,800 | 98,800 | -400 | -0.4% | 239 |
| 2017/04/10 | 99,600 | 99,800 | 99,200 | 99,200 | -600 | -0.6% | 173 |
| 2017/04/07 | 99,700 | 100,000 | 99,600 | 99,800 | -500 | -0.5% | 278 |
| 2017/04/06 | 99,300 | 100,300 | 99,300 | 100,300 | +700 | +0.7% | 331 |
| 2017/04/05 | 98,800 | 99,800 | 98,800 | 99,600 | +1,100 | +1.1% | 484 |
2001～
2050
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
