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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 184,200 | 184,900 | 181,700 | 184,200 | -600 | -0.3% | 887 |
| 2022/12/07 | 184,100 | 186,200 | 182,900 | 184,800 | +1,300 | +0.7% | 889 |
| 2022/12/06 | 182,700 | 183,500 | 181,700 | 183,500 | ±0 | ±0% | 541 |
| 2022/12/05 | 184,500 | 185,000 | 182,300 | 183,500 | ±0 | ±0% | 467 |
| 2022/12/02 | 184,900 | 185,100 | 182,400 | 183,500 | -1,200 | -0.6% | 673 |
| 2022/12/01 | 189,500 | 189,500 | 184,500 | 184,700 | -4,400 | -2.3% | 1,199 |
| 2022/11/30 | 192,500 | 192,600 | 188,600 | 189,100 | -4,200 | -2.2% | 730 |
| 2022/11/29 | 190,600 | 193,400 | 189,600 | 193,300 | +3,600 | +1.9% | 665 |
| 2022/11/28 | 190,600 | 191,900 | 189,200 | 189,700 | -300 | -0.2% | 1,008 |
| 2022/11/25 | 191,000 | 191,000 | 188,400 | 190,000 | -1,000 | -0.5% | 1,430 |
| 2022/11/24 | 191,500 | 192,300 | 191,000 | 191,000 | -1,000 | -0.5% | 905 |
| 2022/11/22 | 193,200 | 195,100 | 190,700 | 192,000 | -1,200 | -0.6% | 976 |
| 2022/11/21 | 192,100 | 194,100 | 191,400 | 193,200 | +1,400 | +0.7% | 1,239 |
| 2022/11/18 | 189,900 | 192,100 | 189,100 | 191,800 | +1,900 | +1% | 695 |
| 2022/11/17 | 186,900 | 190,900 | 186,900 | 189,900 | +3,400 | +1.8% | 582 |
| 2022/11/16 | 188,600 | 189,100 | 186,500 | 186,500 | -2,300 | -1.2% | 668 |
| 2022/11/15 | 188,400 | 189,600 | 187,800 | 188,800 | -300 | -0.2% | 851 |
| 2022/11/14 | 191,500 | 192,200 | 187,700 | 189,100 | -3,600 | -1.9% | 906 |
| 2022/11/11 | 191,400 | 193,600 | 190,800 | 192,700 | +3,000 | +1.6% | 1,138 |
| 2022/11/10 | 191,200 | 191,200 | 188,800 | 189,700 | -1,900 | -1% | 814 |
| 2022/11/09 | 190,800 | 193,500 | 189,100 | 191,600 | -500 | -0.3% | 1,171 |
| 2022/11/08 | 194,500 | 195,200 | 191,600 | 192,100 | -2,200 | -1.1% | 1,230 |
| 2022/11/07 | 196,000 | 196,000 | 193,800 | 194,300 | -2,100 | -1.1% | 812 |
| 2022/11/04 | 199,600 | 200,300 | 195,000 | 196,400 | -3,800 | -1.9% | 1,150 |
| 2022/11/02 | 203,700 | 203,800 | 200,000 | 200,200 | -4,100 | -2% | 1,198 |
| 2022/11/01 | 203,900 | 204,700 | 200,800 | 204,300 | -200 | -0.1% | 1,876 |
| 2022/10/31 | 200,000 | 204,500 | 197,500 | 204,500 | +4,200 | +2.1% | 2,721 |
| 2022/10/28 | 195,500 | 201,600 | 195,500 | 200,300 | +4,100 | +2.1% | 2,515 |
| 2022/10/27 | 192,500 | 196,500 | 192,100 | 196,200 | +3,700 | +1.9% | 1,996 |
| 2022/10/26 | 185,500 | 192,800 | 185,300 | 192,500 | +8,000 | +4.3% | 2,348 |
| 2022/10/25 | 183,600 | 185,200 | 183,200 | 184,500 | +900 | +0.5% | 1,214 |
| 2022/10/24 | 184,900 | 185,900 | 183,400 | 183,600 | -1,600 | -0.9% | 1,395 |
| 2022/10/21 | 186,100 | 186,100 | 183,800 | 185,200 | -1,600 | -0.9% | 1,100 |
| 2022/10/20 | 185,100 | 187,000 | 184,600 | 186,800 | +300 | +0.2% | 1,185 |
| 2022/10/19 | 186,900 | 187,100 | 185,200 | 186,500 | +100 | +0.1% | 1,155 |
| 2022/10/18 | 184,000 | 186,800 | 183,700 | 186,400 | +2,700 | +1.5% | 1,616 |
| 2022/10/17 | 183,800 | 185,800 | 182,400 | 183,700 | -300 | -0.2% | 1,252 |
| 2022/10/14 | 183,800 | 184,400 | 182,200 | 184,000 | +2,000 | +1.1% | 1,739 |
| 2022/10/13 | 182,800 | 184,800 | 181,500 | 182,000 | -2,600 | -1.4% | 1,928 |
| 2022/10/12 | 177,600 | 184,600 | 177,600 | 184,600 | +7,000 | +3.9% | 1,918 |
| 2022/10/11 | 178,300 | 179,200 | 176,700 | 177,600 | -1,100 | -0.6% | 1,402 |
| 2022/10/07 | 180,700 | 181,500 | 178,500 | 178,700 | -3,800 | -2.1% | 1,697 |
| 2022/10/06 | 180,700 | 183,000 | 179,200 | 182,500 | +1,500 | +0.8% | 1,788 |
| 2022/10/05 | 182,300 | 182,800 | 179,400 | 181,000 | -1,300 | -0.7% | 2,041 |
| 2022/10/04 | 181,300 | 182,900 | 179,900 | 182,300 | +3,000 | +1.7% | 1,618 |
| 2022/10/03 | 180,000 | 180,100 | 176,200 | 179,300 | -1,900 | -1% | 1,920 |
| 2022/09/30 | 175,200 | 181,700 | 173,700 | 181,200 | +4,700 | +2.7% | 4,107 |
| 2022/09/29 | 173,600 | 176,900 | 173,600 | 176,500 | +3,700 | +2.1% | 1,519 |
| 2022/09/28 | 174,700 | 174,700 | 171,100 | 172,800 | -1,900 | -1.1% | 2,007 |
| 2022/09/27 | 176,900 | 179,400 | 174,400 | 174,700 | -1,700 | -1% | 2,517 |
601～
650
件表示中 / 2487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
