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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 153,800 | 156,400 | 153,300 | 155,600 | +1,800 | +1.2% | 1,179 |
| 2022/03/23 | 152,400 | 154,000 | 152,000 | 153,800 | +1,400 | +0.9% | 732 |
| 2022/03/22 | 148,800 | 152,400 | 148,200 | 152,400 | +2,500 | +1.7% | 1,461 |
| 2022/03/18 | 148,200 | 150,600 | 148,000 | 149,900 | +2,600 | +1.8% | 1,097 |
| 2022/03/17 | 146,800 | 148,000 | 145,900 | 147,300 | +1,000 | +0.7% | 1,131 |
| 2022/03/16 | 145,700 | 146,800 | 143,900 | 146,300 | +800 | +0.5% | 1,006 |
| 2022/03/15 | 145,800 | 146,200 | 144,600 | 145,500 | +500 | +0.3% | 785 |
| 2022/03/14 | 144,200 | 146,500 | 144,200 | 145,000 | +600 | +0.4% | 687 |
| 2022/03/11 | 145,400 | 146,600 | 144,300 | 144,400 | -1,000 | -0.7% | 1,616 |
| 2022/03/10 | 141,900 | 146,300 | 141,900 | 145,400 | +4,200 | +3% | 1,416 |
| 2022/03/09 | 141,200 | 144,000 | 140,400 | 141,200 | -700 | -0.5% | 1,478 |
| 2022/03/08 | 143,300 | 144,800 | 141,800 | 141,900 | -1,400 | -1% | 1,442 |
| 2022/03/07 | 144,200 | 145,500 | 142,900 | 143,300 | -1,300 | -0.9% | 1,352 |
| 2022/03/04 | 146,200 | 146,800 | 144,300 | 144,600 | -1,800 | -1.2% | 1,491 |
| 2022/03/03 | 144,100 | 146,400 | 144,000 | 146,400 | +2,300 | +1.6% | 1,349 |
| 2022/03/02 | 141,900 | 145,000 | 141,500 | 144,100 | +2,500 | +1.8% | 1,426 |
| 2022/03/01 | 141,400 | 142,700 | 141,000 | 141,600 | +500 | +0.4% | 1,152 |
| 2022/02/28 | 137,600 | 141,800 | 137,600 | 141,100 | +2,300 | +1.7% | 1,841 |
| 2022/02/25 | 137,500 | 139,000 | 136,900 | 138,800 | +1,500 | +1.1% | 1,515 |
| 2022/02/24 | 136,200 | 138,400 | 134,400 | 137,300 | +500 | +0.4% | 3,363 |
| 2022/02/22 | 141,000 | 141,300 | 136,300 | 136,800 | -4,700 | -3.3% | 2,900 |
| 2022/02/21 | 142,600 | 143,100 | 141,400 | 141,500 | -1,600 | -1.1% | 1,562 |
| 2022/02/18 | 142,700 | 143,300 | 140,400 | 143,100 | +100 | +0.1% | 1,163 |
| 2022/02/17 | 140,700 | 143,000 | 140,500 | 143,000 | +2,300 | +1.6% | 1,083 |
| 2022/02/16 | 139,600 | 141,500 | 138,700 | 140,700 | +3,400 | +2.5% | 1,310 |
| 2022/02/15 | 141,600 | 141,600 | 137,000 | 137,300 | -4,000 | -2.8% | 2,403 |
| 2022/02/14 | 140,000 | 141,800 | 139,400 | 141,300 | -200 | -0.1% | 2,831 |
| 2022/02/10 | 140,800 | 141,500 | 140,400 | 141,500 | +1,600 | +1.1% | 2,831 |
| 2022/02/09 | 138,600 | 141,300 | 138,100 | 139,900 | +1,400 | +1% | 2,451 |
| 2022/02/08 | 139,700 | 139,700 | 137,300 | 138,500 | -1,200 | -0.9% | 2,304 |
| 2022/02/07 | 141,300 | 142,000 | 139,200 | 139,700 | -1,100 | -0.8% | 2,827 |
| 2022/02/04 | 139,200 | 141,800 | 139,200 | 140,800 | +1,400 | +1% | 2,800 |
| 2022/02/03 | 139,100 | 143,900 | 138,300 | 139,400 | +100 | +0.1% | 5,761 |
| 2022/02/02 | 136,200 | 141,000 | 134,900 | 139,300 | +4,600 | +3.4% | 29,060 |
| 2022/02/01 | 132,000 | 135,800 | 131,500 | 134,700 | +3,600 | +2.7% | 13,954 |
| 2022/01/31 | 130,600 | 133,000 | 129,800 | 131,100 | +100 | +0.1% | 5,582 |
| 2022/01/28 | 130,200 | 131,700 | 129,000 | 131,000 | -2,000 | -1.5% | 5,048 |
| 2022/01/27 | 132,000 | 133,800 | 130,700 | 133,000 | +1,800 | +1.4% | 10,455 |
| 2022/01/26 | 129,800 | 132,200 | 128,600 | 131,200 | ±0 | ±0% | 19,055 |
| 2022/01/25 | 141,300 | 141,800 | 131,200 | 131,200 | -11,400 | -8% | 15,149 |
| 2022/01/24 | 143,500 | 145,800 | 142,200 | 142,600 | -2,200 | -1.5% | 4,697 |
| 2022/01/21 | 142,400 | 146,000 | 140,500 | 144,800 | +100 | +0.1% | 4,472 |
| 2022/01/20 | 147,700 | 149,600 | 144,700 | 144,700 | -3,000 | -2% | 4,447 |
| 2022/01/19 | 152,000 | 152,600 | 147,200 | 147,700 | -5,000 | -3.3% | 6,231 |
| 2022/01/18 | 150,100 | 154,200 | 149,100 | 152,700 | -8,700 | -5.4% | 9,588 |
| 2022/01/17 | 160,800 | 161,900 | 160,600 | 161,400 | +600 | +0.4% | 471 |
| 2022/01/14 | 160,900 | 161,800 | 160,300 | 160,800 | -100 | -0.1% | 776 |
| 2022/01/13 | 159,500 | 161,300 | 159,500 | 160,900 | +1,500 | +0.9% | 758 |
| 2022/01/12 | 157,500 | 159,500 | 157,100 | 159,400 | +1,900 | +1.2% | 475 |
| 2022/01/11 | 158,200 | 158,300 | 156,500 | 157,500 | -1,600 | -1% | 678 |
751～
800
件表示中 / 2463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
