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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 108,400 | 109,600 | 108,000 | 108,700 | +100 | +0.1% | 423 |
| 2016/04/27 | 109,200 | 109,200 | 108,400 | 108,600 | -900 | -0.8% | 192 |
| 2016/04/26 | 109,100 | 109,500 | 108,700 | 109,500 | +600 | +0.6% | 246 |
| 2016/04/25 | 109,000 | 109,300 | 108,300 | 108,900 | +600 | +0.6% | 299 |
| 2016/04/22 | 108,400 | 109,500 | 107,900 | 108,300 | -800 | -0.7% | 281 |
| 2016/04/21 | 108,500 | 109,400 | 107,900 | 109,100 | +1,100 | +1% | 258 |
| 2016/04/20 | 108,400 | 108,500 | 107,900 | 108,000 | -100 | -0.1% | 219 |
| 2016/04/19 | 108,800 | 109,500 | 108,100 | 108,100 | -700 | -0.6% | 346 |
| 2016/04/18 | 109,600 | 109,600 | 108,300 | 108,800 | -800 | -0.7% | 140 |
| 2016/04/15 | 109,000 | 110,000 | 108,600 | 109,600 | +700 | +0.6% | 170 |
| 2016/04/14 | 109,600 | 110,500 | 108,100 | 108,900 | -800 | -0.7% | 280 |
| 2016/04/13 | 109,500 | 109,700 | 108,800 | 109,700 | +1,500 | +1.4% | 147 |
| 2016/04/12 | 108,600 | 108,900 | 108,000 | 108,200 | -1,100 | -1% | 243 |
| 2016/04/11 | 109,000 | 109,300 | 108,100 | 109,300 | +100 | +0.1% | 179 |
| 2016/04/08 | 108,600 | 109,500 | 108,500 | 109,200 | -100 | -0.1% | 248 |
| 2016/04/07 | 110,400 | 110,400 | 108,600 | 109,300 | +200 | +0.2% | 150 |
| 2016/04/06 | 109,600 | 110,900 | 108,300 | 109,100 | -600 | -0.5% | 254 |
| 2016/04/05 | 109,200 | 110,800 | 108,000 | 109,700 | -100 | -0.1% | 580 |
| 2016/04/04 | 108,500 | 109,900 | 108,500 | 109,800 | +1,400 | +1.3% | 410 |
| 2016/04/01 | 110,600 | 110,600 | 108,000 | 108,400 | -2,200 | -2% | 534 |
| 2016/03/31 | 110,500 | 111,900 | 110,400 | 110,600 | +600 | +0.5% | 164 |
| 2016/03/30 | 113,000 | 114,700 | 110,000 | 110,000 | -2,700 | -2.4% | 1,390 |
| 2016/03/29 | 111,000 | 113,000 | 110,800 | 112,700 | +2,700 | +2.5% | 972 |
| 2016/03/28 | 110,000 | 110,900 | 110,000 | 110,000 | +1,500 | +1.4% | 662 |
| 2016/03/25 | 108,900 | 109,300 | 108,500 | 108,500 | -400 | -0.4% | 132 |
| 2016/03/24 | 110,300 | 110,300 | 108,800 | 108,900 | -1,000 | -0.9% | 126 |
| 2016/03/23 | 110,600 | 111,100 | 109,500 | 109,900 | -1,000 | -0.9% | 551 |
| 2016/03/22 | 107,000 | 112,400 | 106,700 | 110,900 | +3,600 | +3.4% | 981 |
| 2016/03/18 | 107,800 | 108,500 | 106,900 | 107,300 | -1,800 | -1.6% | 266 |
| 2016/03/17 | 110,300 | 110,400 | 108,400 | 109,100 | -1,300 | -1.2% | 387 |
| 2016/03/16 | 111,000 | 111,500 | 110,000 | 110,400 | -600 | -0.5% | 313 |
| 2016/03/15 | 111,500 | 111,500 | 110,800 | 111,000 | -200 | -0.2% | 245 |
| 2016/03/14 | 111,600 | 111,800 | 110,700 | 111,200 | -400 | -0.4% | 249 |
| 2016/03/11 | 109,400 | 111,600 | 109,300 | 111,600 | +2,200 | +2% | 389 |
| 2016/03/10 | 111,000 | 111,800 | 108,200 | 109,400 | -1,300 | -1.2% | 601 |
| 2016/03/09 | 111,500 | 112,000 | 110,700 | 110,700 | -800 | -0.7% | 909 |
| 2016/03/08 | 110,300 | 111,700 | 109,800 | 111,500 | +1,200 | +1.1% | 1,103 |
| 2016/03/07 | 110,000 | 110,300 | 108,300 | 110,300 | +200 | +0.2% | 921 |
| 2016/03/04 | 107,800 | 110,200 | 107,300 | 110,100 | +3,200 | +3% | 838 |
| 2016/03/03 | 107,600 | 108,000 | 106,900 | 106,900 | +400 | +0.4% | 473 |
| 2016/03/02 | 107,500 | 108,100 | 106,500 | 106,500 | +2,400 | +2.3% | 1,211 |
| 2016/03/01 | 101,500 | 104,100 | 101,500 | 104,100 | +3,100 | +3.1% | 401 |
| 2016/02/29 | 104,900 | 104,900 | 101,000 | 101,000 | -2,200 | -2.1% | 648 |
| 2016/02/26 | 102,600 | 104,300 | 102,200 | 103,200 | +800 | +0.8% | 442 |
| 2016/02/25 | 101,800 | 103,200 | 101,100 | 102,400 | +800 | +0.8% | 635 |
| 2016/02/24 | 100,600 | 104,000 | 100,600 | 101,600 | -400 | -0.4% | 391 |
| 2016/02/23 | 103,700 | 103,700 | 102,000 | 102,000 | +900 | +0.9% | 451 |
| 2016/02/22 | 102,000 | 103,300 | 101,100 | 101,100 | -900 | -0.9% | 512 |
| 2016/02/19 | 101,000 | 102,100 | 101,000 | 102,000 | +200 | +0.2% | 316 |
| 2016/02/18 | 101,200 | 102,500 | 101,000 | 101,800 | +800 | +0.8% | 528 |
2201～
2250
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
