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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 162,100 | 162,400 | 161,000 | 161,900 | +200 | +0.1% | 386 |
| 2023/06/01 | 162,000 | 164,300 | 160,400 | 161,700 | ±0 | ±0% | 1,012 |
| 2023/05/31 | 164,000 | 164,200 | 161,600 | 161,700 | -2,700 | -1.6% | 897 |
| 2023/05/30 | 165,100 | 165,100 | 163,500 | 164,400 | -100 | -0.1% | 315 |
| 2023/05/29 | 164,800 | 164,900 | 162,900 | 164,500 | +700 | +0.4% | 323 |
| 2023/05/26 | 162,900 | 164,100 | 162,300 | 163,800 | +1,700 | +1% | 586 |
| 2023/05/25 | 162,700 | 163,700 | 161,600 | 162,100 | -800 | -0.5% | 458 |
| 2023/05/24 | 163,000 | 163,400 | 162,100 | 162,900 | -100 | -0.1% | 429 |
| 2023/05/23 | 163,800 | 165,100 | 162,500 | 163,000 | -600 | -0.4% | 594 |
| 2023/05/22 | 164,300 | 164,900 | 162,700 | 163,600 | -700 | -0.4% | 433 |
| 2023/05/19 | 165,300 | 165,500 | 164,000 | 164,300 | -1,000 | -0.6% | 551 |
| 2023/05/18 | 166,800 | 167,300 | 165,200 | 165,300 | -400 | -0.2% | 579 |
| 2023/05/17 | 167,500 | 168,200 | 165,700 | 165,700 | -1,800 | -1.1% | 404 |
| 2023/05/16 | 167,200 | 168,500 | 166,600 | 167,500 | +300 | +0.2% | 548 |
| 2023/05/15 | 165,200 | 167,700 | 164,200 | 167,200 | +2,500 | +1.5% | 477 |
| 2023/05/12 | 164,600 | 165,500 | 163,700 | 164,700 | -200 | -0.1% | 579 |
| 2023/05/11 | 164,500 | 165,500 | 164,000 | 164,900 | +400 | +0.2% | 362 |
| 2023/05/10 | 165,400 | 165,600 | 163,800 | 164,500 | -500 | -0.3% | 641 |
| 2023/05/09 | 164,800 | 166,300 | 163,900 | 165,000 | +600 | +0.4% | 713 |
| 2023/05/08 | 163,900 | 164,500 | 163,200 | 164,400 | +500 | +0.3% | 558 |
| 2023/05/02 | 162,500 | 164,700 | 161,600 | 163,900 | +800 | +0.5% | 507 |
| 2023/05/01 | 164,100 | 164,300 | 162,800 | 163,100 | -400 | -0.2% | 478 |
| 2023/04/28 | 160,100 | 163,500 | 160,100 | 163,500 | +2,900 | +1.8% | 589 |
| 2023/04/27 | 161,800 | 162,200 | 160,400 | 160,600 | -900 | -0.6% | 265 |
| 2023/04/26 | 161,000 | 162,600 | 160,900 | 161,500 | +200 | +0.1% | 547 |
| 2023/04/25 | 160,200 | 161,700 | 160,200 | 161,300 | +1,100 | +0.7% | 309 |
| 2023/04/24 | 161,100 | 161,200 | 160,000 | 160,200 | -900 | -0.6% | 326 |
| 2023/04/21 | 162,300 | 162,300 | 160,600 | 161,100 | -800 | -0.5% | 340 |
| 2023/04/20 | 160,600 | 161,900 | 160,100 | 161,900 | +1,000 | +0.6% | 289 |
| 2023/04/19 | 162,300 | 162,300 | 160,400 | 160,900 | -400 | -0.2% | 226 |
| 2023/04/18 | 161,200 | 161,900 | 160,500 | 161,300 | +500 | +0.3% | 435 |
| 2023/04/17 | 161,800 | 162,500 | 160,600 | 160,800 | -1,300 | -0.8% | 332 |
| 2023/04/14 | 161,900 | 162,400 | 161,000 | 162,100 | +1,100 | +0.7% | 487 |
| 2023/04/13 | 161,800 | 162,100 | 160,700 | 161,000 | -1,100 | -0.7% | 394 |
| 2023/04/12 | 162,600 | 162,600 | 161,600 | 162,100 | -100 | -0.1% | 533 |
| 2023/04/11 | 163,100 | 164,200 | 162,100 | 162,200 | -100 | -0.1% | 402 |
| 2023/04/10 | 163,400 | 164,700 | 161,900 | 162,300 | -1,900 | -1.2% | 319 |
| 2023/04/07 | 164,600 | 164,600 | 162,700 | 164,200 | -100 | -0.1% | 739 |
| 2023/04/06 | 163,700 | 165,000 | 163,100 | 164,300 | +300 | +0.2% | 507 |
| 2023/04/05 | 166,600 | 166,600 | 162,500 | 164,000 | -2,700 | -1.6% | 570 |
| 2023/04/04 | 167,500 | 168,200 | 165,600 | 166,700 | -700 | -0.4% | 835 |
| 2023/04/03 | 163,600 | 168,600 | 163,600 | 167,400 | +3,500 | +2.1% | 908 |
| 2023/03/31 | 164,500 | 165,600 | 161,900 | 163,900 | -600 | -0.4% | 554 |
| 2023/03/30 | 163,900 | 166,700 | 162,400 | 164,500 | +1,000 | +0.6% | 868 |
| 2023/03/29 | 161,900 | 163,800 | 161,700 | 163,500 | +2,200 | +1.4% | 633 |
| 2023/03/28 | 159,300 | 162,100 | 158,600 | 161,300 | +2,400 | +1.5% | 702 |
| 2023/03/27 | 160,000 | 160,800 | 158,900 | 158,900 | -700 | -0.4% | 384 |
| 2023/03/24 | 159,900 | 159,900 | 158,600 | 159,600 | +300 | +0.2% | 323 |
| 2023/03/23 | 159,200 | 159,300 | 158,000 | 159,300 | +100 | +0.1% | 413 |
| 2023/03/22 | 157,000 | 160,200 | 156,200 | 159,200 | +2,200 | +1.4% | 789 |
451～
500
件表示中 / 2455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
