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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 142,500 | 142,500 | 141,300 | 141,600 | -200 | -0.1% | 652 |
| 2021/06/01 | 142,100 | 142,200 | 141,100 | 141,800 | +200 | +0.1% | 462 |
| 2021/05/31 | 141,700 | 142,400 | 141,100 | 141,600 | -100 | -0.1% | 507 |
| 2021/05/28 | 141,300 | 141,700 | 140,500 | 141,700 | +300 | +0.2% | 583 |
| 2021/05/27 | 139,500 | 141,400 | 139,400 | 141,400 | +2,000 | +1.4% | 674 |
| 2021/05/26 | 139,600 | 140,300 | 138,400 | 139,400 | ±0 | ±0% | 606 |
| 2021/05/25 | 141,000 | 141,000 | 138,700 | 139,400 | -1,100 | -0.8% | 594 |
| 2021/05/24 | 141,600 | 141,600 | 140,300 | 140,500 | -300 | -0.2% | 459 |
| 2021/05/21 | 140,400 | 141,800 | 140,300 | 140,800 | +600 | +0.4% | 576 |
| 2021/05/20 | 139,700 | 140,400 | 138,800 | 140,200 | +500 | +0.4% | 851 |
| 2021/05/19 | 138,000 | 139,700 | 138,000 | 139,700 | +1,400 | +1% | 639 |
| 2021/05/18 | 137,900 | 138,300 | 137,000 | 138,300 | +1,200 | +0.9% | 328 |
| 2021/05/17 | 137,000 | 138,000 | 136,600 | 137,100 | +1,300 | +1% | 549 |
| 2021/05/14 | 137,200 | 138,700 | 135,800 | 135,800 | -500 | -0.4% | 1,249 |
| 2021/05/13 | 138,200 | 138,700 | 136,200 | 136,300 | -2,700 | -1.9% | 801 |
| 2021/05/12 | 139,800 | 140,300 | 138,200 | 139,000 | -1,400 | -1% | 602 |
| 2021/05/11 | 139,800 | 140,400 | 139,000 | 140,400 | +700 | +0.5% | 618 |
| 2021/05/10 | 139,800 | 140,400 | 139,000 | 139,700 | +100 | +0.1% | 808 |
| 2021/05/07 | 138,400 | 140,400 | 138,000 | 139,600 | +1,800 | +1.3% | 989 |
| 2021/05/06 | 136,900 | 138,500 | 136,600 | 137,800 | +1,400 | +1% | 600 |
| 2021/04/30 | 136,500 | 137,100 | 136,100 | 136,400 | +400 | +0.3% | 660 |
| 2021/04/28 | 136,200 | 136,700 | 135,300 | 136,000 | -200 | -0.1% | 713 |
| 2021/04/27 | 137,000 | 137,700 | 136,200 | 136,200 | -800 | -0.6% | 590 |
| 2021/04/26 | 136,700 | 137,800 | 136,400 | 137,000 | +1,000 | +0.7% | 775 |
| 2021/04/23 | 135,700 | 136,800 | 134,600 | 136,000 | +300 | +0.2% | 707 |
| 2021/04/22 | 136,700 | 136,700 | 135,400 | 135,700 | +500 | +0.4% | 676 |
| 2021/04/21 | 135,200 | 136,000 | 134,600 | 135,200 | -400 | -0.3% | 897 |
| 2021/04/20 | 137,200 | 137,400 | 135,500 | 135,600 | -1,300 | -0.9% | 786 |
| 2021/04/19 | 137,000 | 137,900 | 136,300 | 136,900 | +200 | +0.1% | 592 |
| 2021/04/16 | 137,900 | 138,000 | 136,300 | 136,700 | -300 | -0.2% | 706 |
| 2021/04/15 | 138,000 | 138,600 | 137,000 | 137,000 | -500 | -0.4% | 702 |
| 2021/04/14 | 136,600 | 137,900 | 136,500 | 137,500 | +1,100 | +0.8% | 551 |
| 2021/04/13 | 137,300 | 137,700 | 136,300 | 136,400 | -700 | -0.5% | 912 |
| 2021/04/12 | 138,300 | 138,300 | 137,100 | 137,100 | -700 | -0.5% | 298 |
| 2021/04/09 | 137,500 | 138,300 | 136,800 | 137,800 | +300 | +0.2% | 522 |
| 2021/04/08 | 139,600 | 139,600 | 137,500 | 137,500 | -1,600 | -1.2% | 623 |
| 2021/04/07 | 139,300 | 139,800 | 138,200 | 139,100 | -100 | -0.1% | 763 |
| 2021/04/06 | 138,900 | 139,700 | 138,500 | 139,200 | +1,200 | +0.9% | 949 |
| 2021/04/05 | 137,500 | 138,700 | 137,400 | 138,000 | +500 | +0.4% | 807 |
| 2021/04/02 | 136,900 | 138,400 | 136,700 | 137,500 | +200 | +0.1% | 490 |
| 2021/04/01 | 138,200 | 138,400 | 135,600 | 137,300 | -300 | -0.2% | 1,349 |
| 2021/03/31 | 136,400 | 138,600 | 136,200 | 137,600 | +400 | +0.3% | 1,464 |
| 2021/03/30 | 135,500 | 137,300 | 135,400 | 137,200 | +700 | +0.5% | 662 |
| 2021/03/29 | 136,600 | 136,600 | 135,000 | 136,500 | +200 | +0.1% | 565 |
| 2021/03/26 | 135,100 | 136,700 | 135,100 | 136,300 | +1,900 | +1.4% | 724 |
| 2021/03/25 | 134,300 | 135,300 | 133,700 | 134,400 | ±0 | ±0% | 504 |
| 2021/03/24 | 135,600 | 135,700 | 133,500 | 134,400 | -1,200 | -0.9% | 708 |
| 2021/03/23 | 135,900 | 136,800 | 135,600 | 135,600 | -600 | -0.4% | 500 |
| 2021/03/22 | 137,600 | 137,600 | 135,600 | 136,200 | -1,400 | -1% | 583 |
| 2021/03/19 | 137,400 | 138,900 | 137,000 | 137,600 | +600 | +0.4% | 697 |
951～
1000
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
