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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 148,600 | 149,700 | 147,900 | 148,600 | +100 | +0.1% | 544 |
| 2021/08/13 | 149,800 | 150,300 | 148,500 | 148,500 | -1,300 | -0.9% | 294 |
| 2021/08/12 | 150,300 | 150,800 | 148,800 | 149,800 | -200 | -0.1% | 446 |
| 2021/08/11 | 150,400 | 150,800 | 149,400 | 150,000 | +1,600 | +1.1% | 441 |
| 2021/08/10 | 148,900 | 150,700 | 148,400 | 148,400 | +300 | +0.2% | 552 |
| 2021/08/06 | 150,000 | 150,300 | 148,100 | 148,100 | -1,600 | -1.1% | 419 |
| 2021/08/05 | 148,000 | 150,700 | 147,800 | 149,700 | +1,500 | +1% | 632 |
| 2021/08/04 | 148,100 | 149,100 | 146,500 | 148,200 | +500 | +0.3% | 515 |
| 2021/08/03 | 149,600 | 149,800 | 147,700 | 147,700 | -1,900 | -1.3% | 563 |
| 2021/08/02 | 152,900 | 152,900 | 149,600 | 149,600 | -3,300 | -2.2% | 940 |
| 2021/07/30 | 153,000 | 153,500 | 151,400 | 152,900 | +400 | +0.3% | 653 |
| 2021/07/29 | 154,900 | 156,000 | 152,500 | 152,500 | -5,700 | -3.6% | 2,985 |
| 2021/07/28 | 155,800 | 158,700 | 155,700 | 158,200 | +2,400 | +1.5% | 4,237 |
| 2021/07/27 | 154,500 | 155,800 | 154,200 | 155,800 | +1,800 | +1.2% | 773 |
| 2021/07/26 | 156,200 | 156,300 | 154,000 | 154,000 | -1,600 | -1% | 888 |
| 2021/07/21 | 156,000 | 156,900 | 155,500 | 155,600 | -600 | -0.4% | 962 |
| 2021/07/20 | 155,500 | 156,900 | 154,000 | 156,200 | +200 | +0.1% | 1,012 |
| 2021/07/19 | 156,300 | 156,800 | 155,600 | 156,000 | -1,100 | -0.7% | 552 |
| 2021/07/16 | 155,600 | 157,200 | 155,500 | 157,100 | +1,400 | +0.9% | 849 |
| 2021/07/15 | 156,800 | 157,100 | 155,500 | 155,700 | -1,500 | -1% | 641 |
| 2021/07/14 | 156,800 | 157,800 | 156,800 | 157,200 | +400 | +0.3% | 507 |
| 2021/07/13 | 156,400 | 157,300 | 156,300 | 156,800 | +500 | +0.3% | 533 |
| 2021/07/12 | 154,900 | 156,700 | 154,700 | 156,300 | +1,700 | +1.1% | 609 |
| 2021/07/09 | 152,600 | 154,900 | 152,100 | 154,600 | +1,300 | +0.8% | 1,180 |
| 2021/07/08 | 153,900 | 154,500 | 153,200 | 153,300 | -400 | -0.3% | 485 |
| 2021/07/07 | 154,800 | 155,100 | 153,700 | 153,700 | -1,000 | -0.6% | 1,021 |
| 2021/07/06 | 155,200 | 155,600 | 154,200 | 154,700 | -300 | -0.2% | 1,128 |
| 2021/07/05 | 154,100 | 158,400 | 151,000 | 155,000 | +1,600 | +1% | 2,305 |
| 2021/07/02 | 151,000 | 154,000 | 151,000 | 153,400 | +2,400 | +1.6% | 792 |
| 2021/07/01 | 152,300 | 152,400 | 150,300 | 151,000 | -1,200 | -0.8% | 1,577 |
| 2021/06/30 | 152,600 | 152,900 | 152,200 | 152,200 | -300 | -0.2% | 750 |
| 2021/06/29 | 152,200 | 152,600 | 151,400 | 152,500 | -400 | -0.3% | 714 |
| 2021/06/28 | 150,000 | 152,900 | 149,500 | 152,900 | +2,900 | +1.9% | 1,026 |
| 2021/06/25 | 149,000 | 150,000 | 148,600 | 150,000 | +1,500 | +1% | 801 |
| 2021/06/24 | 146,000 | 148,900 | 145,900 | 148,500 | +2,600 | +1.8% | 1,028 |
| 2021/06/23 | 145,300 | 146,400 | 145,000 | 145,900 | +1,300 | +0.9% | 598 |
| 2021/06/22 | 144,500 | 145,800 | 144,300 | 144,600 | -300 | -0.2% | 959 |
| 2021/06/21 | 144,500 | 144,900 | 143,200 | 144,900 | -400 | -0.3% | 1,151 |
| 2021/06/18 | 144,500 | 146,000 | 144,000 | 145,300 | +900 | +0.6% | 1,187 |
| 2021/06/17 | 146,100 | 146,500 | 144,200 | 144,400 | -1,400 | -1% | 1,384 |
| 2021/06/16 | 145,700 | 146,200 | 145,500 | 145,800 | -300 | -0.2% | 808 |
| 2021/06/15 | 145,300 | 146,100 | 145,300 | 146,100 | +500 | +0.3% | 1,018 |
| 2021/06/14 | 146,300 | 146,500 | 145,500 | 145,600 | -600 | -0.4% | 468 |
| 2021/06/11 | 145,700 | 146,400 | 145,500 | 146,200 | +600 | +0.4% | 1,063 |
| 2021/06/10 | 143,900 | 146,100 | 143,900 | 145,600 | +1,700 | +1.2% | 576 |
| 2021/06/09 | 144,500 | 144,900 | 143,100 | 143,900 | -600 | -0.4% | 774 |
| 2021/06/08 | 142,600 | 144,800 | 142,600 | 144,500 | +1,900 | +1.3% | 608 |
| 2021/06/07 | 142,400 | 143,500 | 141,600 | 142,600 | ±0 | ±0% | 802 |
| 2021/06/04 | 141,900 | 142,600 | 140,800 | 142,600 | +1,300 | +0.9% | 572 |
| 2021/06/03 | 141,700 | 141,900 | 140,400 | 141,300 | -300 | -0.2% | 846 |
901～
950
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
