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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 128,800 | 130,000 | 128,600 | 128,600 | +200 | +0.2% | 683 |
| 2024/05/31 | 128,600 | 128,900 | 128,000 | 128,400 | ±0 | ±0% | 680 |
| 2024/05/30 | 128,800 | 128,800 | 127,900 | 128,400 | -800 | -0.6% | 779 |
| 2024/05/29 | 130,500 | 130,500 | 128,800 | 129,200 | -1,700 | -1.3% | 767 |
| 2024/05/28 | 131,000 | 131,400 | 129,900 | 130,900 | -200 | -0.2% | 593 |
| 2024/05/27 | 130,100 | 131,100 | 129,300 | 131,100 | +400 | +0.3% | 623 |
| 2024/05/24 | 130,700 | 130,800 | 129,700 | 130,700 | +200 | +0.2% | 405 |
| 2024/05/23 | 131,600 | 131,900 | 130,100 | 130,500 | -1,000 | -0.8% | 527 |
| 2024/05/22 | 132,200 | 132,200 | 131,200 | 131,500 | -1,000 | -0.8% | 444 |
| 2024/05/21 | 132,300 | 132,700 | 131,800 | 132,500 | +500 | +0.4% | 402 |
| 2024/05/20 | 132,000 | 132,200 | 131,600 | 132,000 | ±0 | ±0% | 392 |
| 2024/05/17 | 131,700 | 132,300 | 131,200 | 132,000 | -400 | -0.3% | 457 |
| 2024/05/16 | 132,300 | 132,700 | 131,500 | 132,400 | +300 | +0.2% | 540 |
| 2024/05/15 | 132,300 | 132,300 | 131,600 | 132,100 | -200 | -0.2% | 424 |
| 2024/05/14 | 131,900 | 132,500 | 131,900 | 132,300 | +200 | +0.2% | 320 |
| 2024/05/13 | 131,800 | 132,100 | 131,300 | 132,100 | +600 | +0.5% | 341 |
| 2024/05/10 | 132,800 | 132,800 | 130,700 | 131,500 | -1,300 | -1% | 989 |
| 2024/05/09 | 133,500 | 134,000 | 132,600 | 132,800 | -400 | -0.3% | 494 |
| 2024/05/08 | 133,800 | 134,500 | 133,100 | 133,200 | -600 | -0.4% | 465 |
| 2024/05/07 | 134,300 | 134,700 | 133,100 | 133,800 | +200 | +0.1% | 699 |
| 2024/05/02 | 132,700 | 134,000 | 132,700 | 133,600 | +900 | +0.7% | 488 |
| 2024/05/01 | 132,000 | 132,700 | 132,000 | 132,700 | +900 | +0.7% | 461 |
| 2024/04/30 | 132,400 | 132,600 | 131,800 | 131,800 | -400 | -0.3% | 417 |
| 2024/04/26 | 131,200 | 132,200 | 130,000 | 132,200 | +1,500 | +1.1% | 576 |
| 2024/04/25 | 131,400 | 131,600 | 130,700 | 130,700 | -800 | -0.6% | 572 |
| 2024/04/24 | 131,200 | 132,000 | 130,800 | 131,500 | +300 | +0.2% | 579 |
| 2024/04/23 | 131,300 | 132,700 | 131,200 | 131,200 | +200 | +0.2% | 672 |
| 2024/04/22 | 130,500 | 132,000 | 130,400 | 131,000 | +900 | +0.7% | 658 |
| 2024/04/19 | 130,400 | 130,700 | 129,000 | 130,100 | +100 | +0.1% | 543 |
| 2024/04/18 | 130,000 | 130,600 | 129,800 | 130,000 | +100 | +0.1% | 470 |
| 2024/04/17 | 130,400 | 130,800 | 129,800 | 129,900 | -800 | -0.6% | 580 |
| 2024/04/16 | 130,500 | 131,400 | 130,100 | 130,700 | +100 | +0.1% | 737 |
| 2024/04/15 | 130,700 | 131,500 | 130,400 | 130,600 | -100 | -0.1% | 479 |
| 2024/04/12 | 133,700 | 133,700 | 130,400 | 130,700 | -3,000 | -2.2% | 795 |
| 2024/04/11 | 133,300 | 133,700 | 132,600 | 133,700 | +300 | +0.2% | 848 |
| 2024/04/10 | 134,200 | 134,900 | 133,100 | 133,400 | -100 | -0.1% | 709 |
| 2024/04/09 | 133,300 | 133,900 | 132,600 | 133,500 | +300 | +0.2% | 388 |
| 2024/04/08 | 131,500 | 133,200 | 131,000 | 133,200 | +2,000 | +1.5% | 582 |
| 2024/04/05 | 130,900 | 132,200 | 130,800 | 131,200 | ±0 | ±0% | 776 |
| 2024/04/04 | 131,300 | 131,300 | 130,300 | 131,200 | -200 | -0.2% | 410 |
| 2024/04/03 | 132,500 | 132,800 | 130,600 | 131,400 | -1,100 | -0.8% | 673 |
| 2024/04/02 | 133,800 | 133,800 | 131,800 | 132,500 | -1,300 | -1% | 718 |
| 2024/04/01 | 134,000 | 135,100 | 133,400 | 133,800 | -500 | -0.4% | 671 |
| 2024/03/29 | 135,500 | 135,500 | 133,500 | 134,300 | -500 | -0.4% | 584 |
| 2024/03/28 | 134,000 | 135,500 | 133,200 | 134,800 | +1,000 | +0.7% | 1,250 |
| 2024/03/27 | 134,600 | 134,800 | 133,300 | 133,800 | -100 | -0.1% | 781 |
| 2024/03/26 | 135,600 | 135,600 | 133,900 | 133,900 | -1,300 | -1% | 462 |
| 2024/03/25 | 135,900 | 136,000 | 134,200 | 135,200 | +800 | +0.6% | 1,125 |
| 2024/03/22 | 134,000 | 135,000 | 133,200 | 134,400 | +1,200 | +0.9% | 1,185 |
| 2024/03/21 | 133,500 | 133,600 | 131,900 | 133,200 | +1,200 | +0.9% | 1,373 |
301～
350
件表示中 / 2550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
