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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 106,200 | 106,600 | 105,900 | 106,200 | -300 | -0.3% | 714 |
| 2024/11/20 | 106,000 | 106,900 | 105,900 | 106,500 | +500 | +0.5% | 585 |
| 2024/11/19 | 105,500 | 106,600 | 105,500 | 106,000 | +100 | +0.1% | 721 |
| 2024/11/18 | 105,400 | 106,100 | 105,300 | 105,900 | +400 | +0.4% | 830 |
| 2024/11/15 | 104,800 | 106,300 | 104,800 | 105,500 | +500 | +0.5% | 1,152 |
| 2024/11/14 | 105,600 | 105,800 | 104,900 | 105,000 | -500 | -0.5% | 1,741 |
| 2024/11/13 | 106,200 | 106,300 | 105,300 | 105,500 | -300 | -0.3% | 1,255 |
| 2024/11/12 | 105,900 | 107,100 | 105,800 | 105,800 | ±0 | ±0% | 1,915 |
| 2024/11/11 | 105,500 | 106,100 | 105,400 | 105,800 | +300 | +0.3% | 1,110 |
| 2024/11/08 | 105,700 | 106,900 | 105,400 | 105,500 | -800 | -0.8% | 1,377 |
| 2024/11/07 | 107,000 | 107,200 | 105,800 | 106,300 | -1,100 | -1% | 2,488 |
| 2024/11/06 | 107,000 | 109,000 | 107,000 | 107,400 | +400 | +0.4% | 1,421 |
| 2024/11/05 | 108,600 | 109,000 | 106,500 | 107,000 | -1,600 | -1.5% | 2,023 |
| 2024/11/01 | 109,000 | 109,600 | 108,500 | 108,600 | -700 | -0.6% | 1,005 |
| 2024/10/31 | 110,100 | 111,000 | 109,300 | 109,300 | -900 | -0.8% | 1,148 |
| 2024/10/30 | 110,600 | 111,200 | 110,200 | 110,200 | -900 | -0.8% | 593 |
| 2024/10/29 | 110,900 | 111,200 | 110,100 | 111,100 | +200 | +0.2% | 828 |
| 2024/10/28 | 109,500 | 111,500 | 109,300 | 110,900 | +1,000 | +0.9% | 1,010 |
| 2024/10/25 | 110,200 | 110,700 | 108,700 | 109,900 | -400 | -0.4% | 2,532 |
| 2024/10/24 | 112,400 | 112,400 | 110,300 | 110,300 | -1,900 | -1.7% | 1,348 |
| 2024/10/23 | 111,600 | 112,800 | 111,400 | 112,200 | +400 | +0.4% | 1,021 |
| 2024/10/22 | 113,000 | 113,000 | 111,700 | 111,800 | -1,400 | -1.2% | 1,209 |
| 2024/10/21 | 112,500 | 113,400 | 112,000 | 113,200 | +700 | +0.6% | 871 |
| 2024/10/18 | 113,300 | 113,700 | 112,500 | 112,500 | -300 | -0.3% | 732 |
| 2024/10/17 | 112,700 | 114,200 | 112,700 | 112,800 | +200 | +0.2% | 1,007 |
| 2024/10/16 | 112,900 | 113,800 | 112,300 | 112,600 | -300 | -0.3% | 1,276 |
| 2024/10/15 | 113,900 | 113,900 | 112,900 | 112,900 | -900 | -0.8% | 1,155 |
| 2024/10/11 | 114,200 | 114,300 | 113,600 | 113,800 | -300 | -0.3% | 611 |
| 2024/10/10 | 114,900 | 114,900 | 113,900 | 114,100 | -500 | -0.4% | 868 |
| 2024/10/09 | 113,900 | 114,900 | 113,800 | 114,600 | +500 | +0.4% | 514 |
| 2024/10/08 | 114,600 | 114,700 | 113,500 | 114,100 | -700 | -0.6% | 1,421 |
| 2024/10/07 | 116,800 | 116,800 | 114,800 | 114,800 | -1,400 | -1.2% | 1,318 |
| 2024/10/04 | 117,000 | 117,100 | 116,200 | 116,200 | -400 | -0.3% | 686 |
| 2024/10/03 | 116,600 | 117,500 | 116,600 | 116,600 | -300 | -0.3% | 558 |
| 2024/10/02 | 116,600 | 116,900 | 115,900 | 116,900 | +200 | +0.2% | 1,589 |
| 2024/10/01 | 118,300 | 118,300 | 116,700 | 116,700 | -1,200 | -1% | 1,019 |
| 2024/09/30 | 119,100 | 119,400 | 117,700 | 117,900 | -2,700 | -2.2% | 800 |
| 2024/09/27 | 120,200 | 120,900 | 119,600 | 120,600 | +600 | +0.5% | 561 |
| 2024/09/26 | 119,700 | 120,000 | 119,300 | 120,000 | +300 | +0.3% | 365 |
| 2024/09/25 | 118,700 | 120,000 | 118,000 | 119,700 | +700 | +0.6% | 761 |
| 2024/09/24 | 120,400 | 121,000 | 119,000 | 119,000 | -1,500 | -1.2% | 1,098 |
| 2024/09/20 | 118,800 | 120,500 | 118,800 | 120,500 | +1,700 | +1.4% | 1,803 |
| 2024/09/19 | 118,700 | 119,400 | 117,900 | 118,800 | ±0 | ±0% | 345 |
| 2024/09/18 | 117,500 | 118,800 | 117,300 | 118,800 | +1,400 | +1.2% | 649 |
| 2024/09/17 | 118,800 | 119,000 | 116,400 | 117,400 | -1,600 | -1.3% | 958 |
| 2024/09/13 | 119,700 | 119,900 | 118,500 | 119,000 | +100 | +0.1% | 986 |
| 2024/09/12 | 118,500 | 119,800 | 118,400 | 118,900 | +800 | +0.7% | 406 |
| 2024/09/11 | 118,200 | 118,300 | 117,300 | 118,100 | -100 | -0.1% | 895 |
| 2024/09/10 | 118,400 | 119,700 | 118,200 | 118,200 | +800 | +0.7% | 548 |
| 2024/09/09 | 117,400 | 118,400 | 116,600 | 117,400 | -1,000 | -0.8% | 1,213 |
1～
50
件表示中 / 2367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
