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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 104,600 | 104,700 | 102,200 | 103,100 | -1,500 | -1.4% | 776 |
| 2016/12/08 | 104,600 | 105,600 | 104,000 | 104,600 | ±0 | ±0% | 522 |
| 2016/12/07 | 104,500 | 105,800 | 104,100 | 104,600 | +100 | +0.1% | 360 |
| 2016/12/06 | 106,000 | 106,100 | 104,300 | 104,500 | -1,200 | -1.1% | 618 |
| 2016/12/05 | 106,700 | 107,000 | 105,600 | 105,700 | -900 | -0.8% | 329 |
| 2016/12/02 | 107,100 | 107,700 | 106,600 | 106,600 | -500 | -0.5% | 175 |
| 2016/12/01 | 107,600 | 107,900 | 107,100 | 107,100 | -800 | -0.7% | 100 |
| 2016/11/30 | 107,200 | 108,000 | 107,100 | 107,900 | +900 | +0.8% | 133 |
| 2016/11/29 | 107,000 | 108,000 | 106,900 | 107,000 | -500 | -0.5% | 330 |
| 2016/11/28 | 106,700 | 107,500 | 106,600 | 107,500 | +1,300 | +1.2% | 136 |
| 2016/11/25 | 106,400 | 106,900 | 106,200 | 106,200 | -200 | -0.2% | 90 |
| 2016/11/24 | 106,600 | 107,200 | 106,400 | 106,400 | -600 | -0.6% | 142 |
| 2016/11/22 | 107,300 | 107,300 | 106,400 | 107,000 | +400 | +0.4% | 91 |
| 2016/11/21 | 107,900 | 107,900 | 106,500 | 106,600 | -400 | -0.4% | 172 |
| 2016/11/18 | 107,500 | 107,800 | 107,000 | 107,000 | -600 | -0.6% | 131 |
| 2016/11/17 | 107,500 | 108,400 | 107,300 | 107,600 | -400 | -0.4% | 96 |
| 2016/11/16 | 108,800 | 109,000 | 107,900 | 108,000 | -1,000 | -0.9% | 186 |
| 2016/11/15 | 108,500 | 109,000 | 108,400 | 109,000 | +200 | +0.2% | 117 |
| 2016/11/14 | 108,800 | 108,800 | 108,200 | 108,800 | +800 | +0.7% | 168 |
| 2016/11/11 | 108,800 | 108,800 | 107,700 | 108,000 | +700 | +0.7% | 237 |
| 2016/11/10 | 109,200 | 109,200 | 107,300 | 107,300 | -2,000 | -1.8% | 83 |
| 2016/11/09 | 106,000 | 109,400 | 106,000 | 109,300 | +300 | +0.3% | 375 |
| 2016/11/08 | 107,500 | 109,500 | 106,900 | 109,000 | +2,200 | +2.1% | 257 |
| 2016/11/07 | 106,800 | 108,000 | 106,700 | 106,800 | -800 | -0.7% | 176 |
| 2016/11/04 | 106,900 | 107,600 | 106,000 | 107,600 | -400 | -0.4% | 138 |
| 2016/11/02 | 108,000 | 108,000 | 106,800 | 108,000 | ±0 | ±0% | 71 |
| 2016/11/01 | 108,900 | 108,900 | 106,600 | 108,000 | -900 | -0.8% | 84 |
| 2016/10/31 | 107,600 | 109,100 | 106,500 | 108,900 | +300 | +0.3% | 224 |
| 2016/10/28 | 108,900 | 109,000 | 108,000 | 108,600 | -300 | -0.3% | 92 |
| 2016/10/27 | 108,900 | 108,900 | 108,500 | 108,900 | ±0 | ±0% | 48 |
| 2016/10/26 | 109,000 | 109,000 | 108,600 | 108,900 | ±0 | ±0% | 100 |
| 2016/10/25 | 109,200 | 109,200 | 108,500 | 108,900 | -500 | -0.5% | 105 |
| 2016/10/24 | 108,400 | 109,400 | 108,400 | 109,400 | +1,200 | +1.1% | 217 |
| 2016/10/21 | 107,000 | 108,200 | 107,000 | 108,200 | +200 | +0.2% | 196 |
| 2016/10/20 | 106,700 | 108,000 | 106,700 | 108,000 | +1,300 | +1.2% | 198 |
| 2016/10/19 | 106,700 | 108,000 | 106,600 | 106,700 | -400 | -0.4% | 174 |
| 2016/10/18 | 108,000 | 108,000 | 106,500 | 107,100 | ±0 | ±0% | 161 |
| 2016/10/17 | 107,900 | 108,500 | 107,100 | 107,100 | +200 | +0.2% | 138 |
| 2016/10/14 | 107,300 | 108,100 | 106,900 | 106,900 | -400 | -0.4% | 181 |
| 2016/10/13 | 107,600 | 108,700 | 107,300 | 107,300 | -200 | -0.2% | 152 |
| 2016/10/12 | 107,900 | 108,200 | 107,500 | 107,500 | -1,200 | -1.1% | 130 |
| 2016/10/11 | 108,900 | 109,300 | 108,000 | 108,700 | -400 | -0.4% | 182 |
| 2016/10/07 | 107,900 | 109,400 | 107,200 | 109,100 | +800 | +0.7% | 216 |
| 2016/10/06 | 109,600 | 109,600 | 107,000 | 108,300 | -100 | -0.1% | 449 |
| 2016/10/05 | 109,600 | 109,900 | 108,200 | 108,400 | -600 | -0.6% | 232 |
| 2016/10/04 | 109,400 | 109,700 | 107,100 | 109,000 | -700 | -0.6% | 309 |
| 2016/10/03 | 109,200 | 109,700 | 108,200 | 109,700 | +1,500 | +1.4% | 206 |
| 2016/09/30 | 108,400 | 109,400 | 107,300 | 108,200 | +200 | +0.2% | 212 |
| 2016/09/29 | 109,400 | 109,400 | 108,000 | 108,000 | -1,400 | -1.3% | 148 |
| 2016/09/28 | 107,400 | 109,600 | 107,400 | 109,400 | +1,300 | +1.2% | 116 |
2051～
2100
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
