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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2022/01/07 | 158,900 | 159,600 | 158,500 | 159,100 | +200 | +0.1% | 564 |
| 2022/01/06 | 158,100 | 159,200 | 157,200 | 158,900 | +800 | +0.5% | 519 |
| 2022/01/05 | 161,300 | 161,600 | 157,800 | 158,100 | -3,100 | -1.9% | 1,089 |
| 2022/01/04 | 162,400 | 162,400 | 160,400 | 161,200 | -600 | -0.4% | 715 |
| 2021/12/30 | 161,800 | 163,300 | 161,600 | 161,800 | -700 | -0.4% | 558 |
| 2021/12/29 | 160,400 | 162,600 | 160,200 | 162,500 | +2,100 | +1.3% | 568 |
| 2021/12/28 | 159,200 | 160,400 | 158,900 | 160,400 | +500 | +0.3% | 482 |
| 2021/12/27 | 160,900 | 161,000 | 159,400 | 159,900 | -300 | -0.2% | 293 |
| 2021/12/24 | 160,600 | 162,100 | 160,200 | 160,200 | +200 | +0.1% | 542 |
| 2021/12/23 | 159,300 | 160,500 | 158,900 | 160,000 | +400 | +0.3% | 221 |
| 2021/12/22 | 157,500 | 159,800 | 157,000 | 159,600 | +2,500 | +1.6% | 436 |
| 2021/12/21 | 156,300 | 158,300 | 155,700 | 157,100 | +400 | +0.3% | 312 |
| 2021/12/20 | 160,200 | 160,400 | 155,900 | 156,700 | -3,900 | -2.4% | 893 |
| 2021/12/17 | 157,500 | 161,700 | 157,200 | 160,600 | +2,700 | +1.7% | 1,229 |
| 2021/12/16 | 155,900 | 158,600 | 155,800 | 157,900 | +2,400 | +1.5% | 614 |
| 2021/12/15 | 155,200 | 155,700 | 154,100 | 155,500 | -900 | -0.6% | 530 |
| 2021/12/14 | 156,100 | 156,600 | 154,500 | 156,400 | +600 | +0.4% | 572 |
| 2021/12/13 | 157,300 | 157,300 | 155,200 | 155,800 | +100 | +0.1% | 437 |
| 2021/12/10 | 154,700 | 156,100 | 153,500 | 155,700 | +2,100 | +1.4% | 1,077 |
| 2021/12/09 | 153,200 | 154,700 | 153,200 | 153,600 | -100 | -0.1% | 1,701 |
| 2021/12/08 | 152,500 | 153,900 | 151,900 | 153,700 | +2,100 | +1.4% | 1,524 |
| 2021/12/07 | 152,200 | 152,700 | 151,200 | 151,600 | -1,000 | -0.7% | 1,940 |
| 2021/12/06 | 153,800 | 154,100 | 151,200 | 152,600 | -700 | -0.5% | 805 |
| 2021/12/03 | 154,500 | 156,800 | 152,500 | 153,300 | +2,000 | +1.3% | 1,559 |
| 2021/12/02 | 158,300 | 160,300 | 151,300 | 151,300 | -7,900 | -5% | 1,263 |
| 2021/12/01 | 158,000 | 162,700 | 158,000 | 159,200 | +4,700 | +3% | 1,931 |
| 2021/11/30 | 161,500 | 163,600 | 154,500 | 154,500 | -4,700 | -3% | 2,019 |
| 2021/11/29 | 159,700 | 161,000 | 157,900 | 159,200 | -1,000 | -0.6% | 1,003 |
| 2021/11/26 | 159,500 | 160,200 | 158,700 | 160,200 | +700 | +0.4% | 686 |
| 2021/11/25 | 159,700 | 160,300 | 159,300 | 159,500 | -200 | -0.1% | 305 |
| 2021/11/24 | 159,500 | 160,500 | 158,500 | 159,700 | -500 | -0.3% | 382 |
| 2021/11/22 | 160,100 | 160,600 | 159,700 | 160,200 | -700 | -0.4% | 353 |
| 2021/11/19 | 161,700 | 161,800 | 159,400 | 160,900 | -1,600 | -1% | 386 |
| 2021/11/18 | 160,600 | 162,500 | 160,200 | 162,500 | +1,900 | +1.2% | 396 |
| 2021/11/17 | 160,200 | 160,700 | 159,800 | 160,600 | -100 | -0.1% | 145 |
| 2021/11/16 | 160,300 | 160,900 | 159,600 | 160,700 | +500 | +0.3% | 272 |
| 2021/11/15 | 158,000 | 160,600 | 158,000 | 160,200 | +2,100 | +1.3% | 339 |
| 2021/11/12 | 159,800 | 160,100 | 158,100 | 158,100 | -1,700 | -1.1% | 317 |
| 2021/11/11 | 160,800 | 161,500 | 159,200 | 159,800 | -1,600 | -1% | 190 |
| 2021/11/10 | 161,400 | 162,300 | 160,000 | 161,400 | ±0 | ±0% | 328 |
| 2021/11/09 | 162,900 | 163,200 | 160,900 | 161,400 | -1,200 | -0.7% | 379 |
| 2021/11/08 | 161,800 | 163,400 | 161,600 | 162,600 | +1,100 | +0.7% | 533 |
| 2021/11/05 | 160,000 | 161,700 | 159,600 | 161,500 | +1,300 | +0.8% | 390 |
| 2021/11/04 | 160,600 | 161,100 | 158,700 | 160,200 | +300 | +0.2% | 520 |
| 2021/11/02 | 157,900 | 161,400 | 157,400 | 159,900 | +2,000 | +1.3% | 583 |
| 2021/11/01 | 156,500 | 158,500 | 156,400 | 157,900 | +1,400 | +0.9% | 995 |
| 2021/10/29 | 155,700 | 157,400 | 153,800 | 156,500 | +300 | +0.2% | 727 |
| 2021/10/28 | 157,000 | 157,000 | 154,800 | 156,200 | -600 | -0.4% | 474 |
801～
850
件表示中 / 2465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
