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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 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 |
| 2023/03/20 | 157,600 | 157,600 | 155,000 | 157,000 | -1,900 | -1.2% | 1,388 |
| 2023/03/17 | 163,900 | 165,500 | 158,600 | 158,900 | -5,500 | -3.3% | 1,674 |
| 2023/03/16 | 163,000 | 165,100 | 160,900 | 164,400 | -600 | -0.4% | 982 |
| 2023/03/15 | 167,200 | 169,200 | 164,600 | 165,000 | -2,500 | -1.5% | 871 |
| 2023/03/14 | 167,600 | 168,800 | 159,800 | 167,500 | -1,100 | -0.7% | 956 |
| 2023/03/13 | 167,500 | 174,500 | 166,200 | 168,600 | ±0 | ±0% | 1,215 |
| 2023/03/10 | 167,000 | 169,000 | 166,500 | 168,600 | +900 | +0.5% | 808 |
| 2023/03/09 | 168,300 | 168,600 | 167,200 | 167,700 | -400 | -0.2% | 353 |
| 2023/03/08 | 168,500 | 168,900 | 166,300 | 168,100 | -700 | -0.4% | 791 |
| 2023/03/07 | 169,600 | 170,900 | 168,300 | 168,800 | -1,100 | -0.6% | 364 |
| 2023/03/06 | 169,300 | 170,100 | 168,600 | 169,900 | +800 | +0.5% | 603 |
| 2023/03/03 | 169,000 | 170,100 | 169,000 | 169,100 | +100 | +0.1% | 342 |
| 2023/03/02 | 168,800 | 169,300 | 167,100 | 169,000 | +600 | +0.4% | 540 |
| 2023/03/01 | 173,300 | 173,300 | 167,900 | 168,400 | -4,700 | -2.7% | 1,216 |
| 2023/02/28 | 173,500 | 173,600 | 172,000 | 173,100 | +900 | +0.5% | 918 |
| 2023/02/27 | 172,300 | 173,800 | 171,600 | 172,200 | +1,200 | +0.7% | 1,210 |
| 2023/02/24 | 167,900 | 172,000 | 167,900 | 171,000 | +3,400 | +2% | 1,269 |
| 2023/02/22 | 166,400 | 168,000 | 166,200 | 167,600 | +1,200 | +0.7% | 1,030 |
| 2023/02/21 | 166,200 | 167,000 | 165,800 | 166,400 | ±0 | ±0% | 632 |
| 2023/02/20 | 165,800 | 166,500 | 165,500 | 166,400 | +400 | +0.2% | 363 |
| 2023/02/17 | 165,900 | 166,200 | 164,200 | 166,000 | +100 | +0.1% | 496 |
| 2023/02/16 | 165,700 | 166,600 | 165,200 | 165,900 | +500 | +0.3% | 344 |
| 2023/02/15 | 166,300 | 166,300 | 164,500 | 165,400 | -700 | -0.4% | 691 |
| 2023/02/14 | 164,700 | 167,100 | 164,700 | 166,100 | +1,800 | +1.1% | 614 |
| 2023/02/13 | 164,300 | 165,500 | 163,600 | 164,300 | +100 | +0.1% | 452 |
| 2023/02/10 | 162,900 | 164,500 | 162,800 | 164,200 | +1,100 | +0.7% | 642 |
| 2023/02/09 | 164,100 | 164,500 | 162,900 | 163,100 | -1,000 | -0.6% | 680 |
| 2023/02/08 | 165,300 | 165,500 | 162,100 | 164,100 | -1,200 | -0.7% | 471 |
| 2023/02/07 | 166,000 | 166,000 | 164,400 | 165,300 | +300 | +0.2% | 446 |
| 2023/02/06 | 165,000 | 166,600 | 164,600 | 165,000 | +100 | +0.1% | 400 |
| 2023/02/03 | 166,000 | 166,500 | 163,000 | 164,900 | -1,100 | -0.7% | 519 |
| 2023/02/02 | 164,900 | 166,300 | 163,700 | 166,000 | +1,900 | +1.2% | 637 |
| 2023/02/01 | 163,000 | 164,600 | 162,500 | 164,100 | +2,100 | +1.3% | 622 |
| 2023/01/31 | 166,700 | 167,000 | 161,200 | 162,000 | -4,700 | -2.8% | 1,550 |
| 2023/01/30 | 163,700 | 167,900 | 163,000 | 166,700 | +600 | +0.4% | 2,226 |
| 2023/01/27 | 163,900 | 166,900 | 163,900 | 166,100 | ±0 | ±0% | 7,602 |
| 2023/01/26 | 167,300 | 167,400 | 163,900 | 166,100 | -1,200 | -0.7% | 1,560 |
| 2023/01/25 | 167,900 | 169,600 | 167,200 | 167,300 | -600 | -0.4% | 756 |
| 2023/01/24 | 169,700 | 169,700 | 166,600 | 167,900 | -1,600 | -0.9% | 1,486 |
| 2023/01/23 | 168,500 | 169,500 | 168,400 | 169,500 | +1,800 | +1.1% | 600 |
| 2023/01/20 | 165,600 | 169,100 | 165,600 | 167,700 | +1,000 | +0.6% | 1,015 |
| 2023/01/19 | 171,600 | 171,600 | 165,200 | 166,700 | -5,800 | -3.4% | 1,499 |
| 2023/01/18 | 171,300 | 175,200 | 170,000 | 172,500 | +1,200 | +0.7% | 1,264 |
| 2023/01/17 | 175,000 | 175,000 | 171,000 | 171,300 | -3,700 | -2.1% | 1,020 |
| 2023/01/16 | 175,000 | 175,700 | 172,700 | 175,000 | -800 | -0.5% | 941 |
| 2023/01/13 | 176,600 | 178,300 | 175,700 | 175,800 | -1,100 | -0.6% | 1,102 |
| 2023/01/12 | 177,400 | 178,900 | 175,700 | 176,900 | -1,900 | -1.1% | 1,345 |
| 2023/01/11 | 178,100 | 179,500 | 177,500 | 178,800 | +1,400 | +0.8% | 1,055 |
501～
550
件表示中 / 2457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
