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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 2022/09/26 | 181,500 | 181,700 | 175,600 | 176,400 | -5,900 | -3.2% | 2,778 |
| 2022/09/22 | 177,000 | 182,500 | 174,600 | 182,300 | +5,700 | +3.2% | 3,548 |
| 2022/09/21 | 175,500 | 180,300 | 174,900 | 176,600 | +1,900 | +1.1% | 3,267 |
| 2022/09/20 | 174,600 | 178,700 | 172,400 | 174,700 | +600 | +0.3% | 2,422 |
| 2022/09/16 | 177,900 | 178,000 | 174,100 | 174,100 | -4,400 | -2.5% | 23,647 |
| 2022/09/15 | 180,800 | 183,400 | 178,100 | 178,500 | -1,800 | -1% | 2,916 |
| 2022/09/14 | 183,800 | 183,900 | 179,800 | 180,300 | -3,900 | -2.1% | 2,880 |
| 2022/09/13 | 186,000 | 187,600 | 182,600 | 184,200 | -900 | -0.5% | 2,585 |
| 2022/09/12 | 186,400 | 186,500 | 184,100 | 185,100 | -1,300 | -0.7% | 1,927 |
| 2022/09/09 | 187,600 | 188,400 | 185,900 | 186,400 | -900 | -0.5% | 1,773 |
| 2022/09/08 | 189,700 | 189,700 | 187,300 | 187,300 | -2,000 | -1.1% | 1,884 |
| 2022/09/07 | 188,400 | 189,500 | 187,300 | 189,300 | +900 | +0.5% | 1,664 |
| 2022/09/06 | 185,400 | 188,400 | 185,400 | 188,400 | +3,100 | +1.7% | 2,233 |
| 2022/09/05 | 183,700 | 187,500 | 182,600 | 185,300 | +1,200 | +0.7% | 1,912 |
| 2022/09/02 | 180,700 | 184,100 | 180,100 | 184,100 | +3,700 | +2.1% | 1,706 |
| 2022/09/01 | 184,000 | 184,000 | 179,100 | 180,400 | -4,100 | -2.2% | 1,804 |
| 2022/08/31 | 185,200 | 185,500 | 182,500 | 184,500 | -1,700 | -0.9% | 1,211 |
| 2022/08/30 | 183,300 | 186,500 | 183,300 | 186,200 | +2,100 | +1.1% | 1,400 |
| 2022/08/29 | 185,400 | 186,000 | 183,600 | 184,100 | -2,200 | -1.2% | 1,706 |
| 2022/08/26 | 189,300 | 189,500 | 185,300 | 186,300 | -3,600 | -1.9% | 1,747 |
| 2022/08/25 | 186,400 | 191,000 | 185,900 | 189,900 | +3,500 | +1.9% | 2,331 |
| 2022/08/24 | 182,900 | 187,800 | 182,800 | 186,400 | +4,400 | +2.4% | 3,732 |
| 2022/08/23 | 181,400 | 182,500 | 181,000 | 182,000 | +1,400 | +0.8% | 1,718 |
| 2022/08/22 | 180,100 | 181,800 | 179,700 | 180,600 | -100 | -0.1% | 1,672 |
| 2022/08/19 | 178,200 | 180,700 | 178,200 | 180,700 | +2,500 | +1.4% | 2,203 |
| 2022/08/18 | 175,200 | 178,300 | 175,100 | 178,200 | +2,600 | +1.5% | 1,102 |
| 2022/08/17 | 173,700 | 176,000 | 173,300 | 175,600 | +2,500 | +1.4% | 1,004 |
| 2022/08/16 | 170,500 | 173,100 | 170,400 | 173,100 | +2,800 | +1.6% | 696 |
| 2022/08/15 | 169,700 | 170,300 | 169,700 | 170,300 | +600 | +0.4% | 528 |
| 2022/08/12 | 171,000 | 171,400 | 169,400 | 169,700 | -800 | -0.5% | 592 |
601～
650
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
