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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 159,800 | 160,000 | 158,200 | 158,500 | -1,600 | -1% | 852 |
| 2015/05/13 | 160,900 | 161,500 | 159,500 | 160,100 | -1,800 | -1.1% | 820 |
| 2015/05/12 | 164,800 | 164,800 | 161,300 | 161,900 | -2,300 | -1.4% | 466 |
| 2015/05/11 | 163,600 | 165,600 | 162,500 | 164,200 | +1,000 | +0.6% | 1,120 |
| 2015/05/08 | 166,000 | 166,300 | 161,200 | 163,200 | -3,800 | -2.3% | 1,000 |
| 2015/05/07 | 167,800 | 167,800 | 166,100 | 167,000 | -1,200 | -0.7% | 790 |
| 2015/05/01 | 166,600 | 168,900 | 166,400 | 168,200 | ±0 | ±0% | 1,094 |
| 2015/04/30 | 169,700 | 170,400 | 168,200 | 168,200 | -1,800 | -1.1% | 5,673 |
| 2015/04/28 | 165,900 | 170,000 | 163,700 | 170,000 | +4,000 | +2.4% | 11,824 |
| 2015/04/27 | 166,600 | 167,200 | 165,500 | 166,000 | -400 | -0.2% | 1,260 |
| 2015/04/24 | 166,300 | 167,900 | 166,000 | 166,400 | -600 | -0.4% | 2,094 |
| 2015/04/23 | 165,400 | 167,000 | 164,500 | 167,000 | +1,600 | +1% | 1,453 |
| 2015/04/22 | 165,900 | 166,400 | 164,500 | 165,400 | -500 | -0.3% | 644 |
| 2015/04/21 | 163,700 | 166,500 | 163,700 | 165,900 | +2,000 | +1.2% | 1,378 |
| 2015/04/20 | 163,600 | 164,000 | 163,100 | 163,900 | +200 | +0.1% | 871 |
| 2015/04/17 | 163,900 | 164,900 | 162,900 | 163,700 | -300 | -0.2% | 765 |
| 2015/04/16 | 163,200 | 164,700 | 163,100 | 164,000 | +800 | +0.5% | 459 |
| 2015/04/15 | 164,100 | 164,800 | 162,600 | 163,200 | -2,200 | -1.3% | 1,241 |
| 2015/04/14 | 165,300 | 166,200 | 164,600 | 165,400 | -500 | -0.3% | 1,006 |
| 2015/04/13 | 166,500 | 167,200 | 158,500 | 165,900 | -1,200 | -0.7% | 1,579 |
| 2015/04/10 | 167,700 | 168,000 | 166,300 | 167,100 | -700 | -0.4% | 1,537 |
| 2015/04/09 | 165,300 | 168,000 | 164,800 | 167,800 | +2,100 | +1.3% | 2,720 |
| 2015/04/08 | 165,200 | 166,200 | 164,200 | 165,700 | ±0 | ±0% | 1,985 |
| 2015/04/07 | 165,200 | 166,800 | 165,100 | 165,700 | +1,200 | +0.7% | 1,821 |
| 2015/04/06 | 162,400 | 165,300 | 162,200 | 164,500 | +2,800 | +1.7% | 2,740 |
| 2015/04/03 | 161,300 | 162,400 | 160,300 | 161,700 | +900 | +0.6% | 1,711 |
| 2015/04/02 | 158,700 | 161,800 | 158,700 | 160,800 | +1,400 | +0.9% | 2,051 |
| 2015/04/01 | 159,800 | 160,100 | 158,500 | 159,400 | -800 | -0.5% | 1,453 |
| 2015/03/31 | 161,000 | 161,800 | 160,200 | 160,200 | -400 | -0.2% | 1,144 |
| 2015/03/30 | 160,100 | 161,800 | 158,700 | 160,600 | +1,900 | +1.2% | 2,918 |
| 2015/03/27 | 157,100 | 160,000 | 156,400 | 158,700 | +2,400 | +1.5% | 1,279 |
| 2015/03/26 | 159,000 | 160,700 | 152,500 | 156,300 | -3,400 | -2.1% | 2,759 |
| 2015/03/25 | 153,000 | 159,800 | 152,100 | 159,700 | +4,300 | +2.8% | 3,042 |
| 2015/03/24 | 160,000 | 160,700 | 154,500 | 155,400 | -4,800 | -3% | 5,475 |
| 2015/03/23 | 161,000 | 163,000 | 160,200 | 160,200 | -600 | -0.4% | 3,819 |
| 2015/03/20 | 162,600 | 163,000 | 160,100 | 160,800 | -1,800 | -1.1% | 8,362 |
| 2015/03/19 | 170,000 | 172,200 | 160,100 | 162,600 | - | - | 59,008 |
2201～
2237
件表示中 / 2237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
