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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 132,600 | 133,200 | 132,200 | 132,800 | +300 | +0.2% | 962 |
| 2024/02/07 | 134,000 | 134,000 | 132,500 | 132,500 | -1,300 | -1% | 867 |
| 2024/02/06 | 133,800 | 134,000 | 133,400 | 133,800 | ±0 | ±0% | 812 |
| 2024/02/05 | 133,200 | 134,500 | 133,200 | 133,800 | +200 | +0.1% | 780 |
| 2024/02/02 | 131,600 | 133,800 | 131,500 | 133,600 | +2,800 | +2.1% | 1,251 |
| 2024/02/01 | 132,000 | 133,000 | 130,800 | 130,800 | -900 | -0.7% | 2,181 |
| 2024/01/31 | 133,500 | 133,900 | 131,600 | 131,700 | -1,800 | -1.3% | 3,052 |
| 2024/01/30 | 134,600 | 134,700 | 133,500 | 133,500 | -4,300 | -3.1% | 3,763 |
| 2024/01/29 | 137,200 | 138,300 | 136,700 | 137,800 | -200 | -0.1% | 9,016 |
| 2024/01/26 | 136,500 | 138,000 | 136,500 | 138,000 | +1,600 | +1.2% | 1,166 |
| 2024/01/25 | 137,700 | 137,800 | 136,300 | 136,400 | -1,600 | -1.2% | 2,214 |
| 2024/01/24 | 138,700 | 139,300 | 138,000 | 138,000 | -800 | -0.6% | 1,322 |
| 2024/01/23 | 139,900 | 140,100 | 138,800 | 138,800 | -900 | -0.6% | 1,196 |
| 2024/01/22 | 137,900 | 139,700 | 137,900 | 139,700 | +2,600 | +1.9% | 1,094 |
| 2024/01/19 | 136,700 | 137,600 | 136,400 | 137,100 | +800 | +0.6% | 575 |
| 2024/01/18 | 136,500 | 136,900 | 135,400 | 136,300 | -400 | -0.3% | 1,692 |
| 2024/01/17 | 138,600 | 138,900 | 136,700 | 136,700 | -1,900 | -1.4% | 1,966 |
| 2024/01/16 | 139,700 | 140,400 | 138,600 | 138,600 | -1,100 | -0.8% | 812 |
| 2024/01/15 | 139,000 | 140,200 | 139,000 | 139,700 | +1,100 | +0.8% | 923 |
| 2024/01/12 | 139,700 | 140,000 | 138,600 | 138,600 | -600 | -0.4% | 1,176 |
| 2024/01/11 | 140,300 | 140,400 | 139,200 | 139,200 | -800 | -0.6% | 1,015 |
| 2024/01/10 | 141,000 | 141,200 | 140,000 | 140,000 | -600 | -0.4% | 875 |
| 2024/01/09 | 142,100 | 142,100 | 140,600 | 140,600 | -600 | -0.4% | 1,319 |
| 2024/01/05 | 140,000 | 141,600 | 140,000 | 141,200 | +1,700 | +1.2% | 1,396 |
| 2024/01/04 | 140,800 | 141,000 | 139,500 | 139,500 | -300 | -0.2% | 909 |
| 2023/12/29 | 139,500 | 140,300 | 139,200 | 139,800 | +300 | +0.2% | 529 |
| 2023/12/28 | 137,900 | 139,800 | 137,300 | 139,500 | +2,100 | +1.5% | 891 |
| 2023/12/27 | 135,700 | 137,400 | 135,500 | 137,400 | +1,900 | +1.4% | 1,157 |
| 2023/12/26 | 134,500 | 135,700 | 134,100 | 135,500 | +1,200 | +0.9% | 1,023 |
| 2023/12/25 | 136,800 | 136,800 | 133,900 | 134,300 | -3,200 | -2.3% | 1,555 |
| 2023/12/22 | 137,400 | 137,800 | 136,700 | 137,500 | +200 | +0.1% | 804 |
| 2023/12/21 | 138,000 | 138,700 | 137,300 | 137,300 | -1,700 | -1.2% | 581 |
| 2023/12/20 | 138,100 | 139,000 | 137,700 | 139,000 | +1,000 | +0.7% | 768 |
| 2023/12/19 | 139,200 | 139,200 | 137,300 | 138,000 | -1,600 | -1.1% | 1,092 |
| 2023/12/18 | 139,300 | 139,600 | 138,400 | 139,600 | ±0 | ±0% | 654 |
| 2023/12/15 | 138,600 | 139,600 | 138,400 | 139,600 | +700 | +0.5% | 967 |
| 2023/12/14 | 140,200 | 140,200 | 138,500 | 138,900 | -600 | -0.4% | 611 |
| 2023/12/13 | 140,100 | 140,300 | 139,000 | 139,500 | -1,000 | -0.7% | 674 |
| 2023/12/12 | 141,000 | 141,000 | 139,700 | 140,500 | -300 | -0.2% | 542 |
| 2023/12/11 | 139,600 | 140,800 | 139,500 | 140,800 | +600 | +0.4% | 575 |
| 2023/12/08 | 140,200 | 140,200 | 139,400 | 140,200 | ±0 | ±0% | 976 |
| 2023/12/07 | 142,000 | 142,000 | 140,100 | 140,200 | -2,100 | -1.5% | 654 |
| 2023/12/06 | 141,000 | 142,400 | 141,000 | 142,300 | +1,300 | +0.9% | 447 |
| 2023/12/05 | 141,400 | 141,900 | 141,000 | 141,000 | -400 | -0.3% | 455 |
| 2023/12/04 | 140,800 | 141,500 | 140,300 | 141,400 | +300 | +0.2% | 694 |
| 2023/12/01 | 143,500 | 143,600 | 141,100 | 141,100 | -2,100 | -1.5% | 662 |
| 2023/11/30 | 143,300 | 144,100 | 142,400 | 143,200 | -300 | -0.2% | 1,145 |
| 2023/11/29 | 141,500 | 143,500 | 141,500 | 143,500 | +2,000 | +1.4% | 588 |
| 2023/11/28 | 141,300 | 142,300 | 141,200 | 141,500 | +200 | +0.1% | 584 |
| 2023/11/27 | 141,300 | 141,800 | 140,900 | 141,300 | -200 | -0.1% | 416 |
301～
350
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
