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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 128,800 | 130,200 | 127,300 | 129,900 | -1,300 | -1% | 4,273 |
2019/07/29 | 131,400 | 132,300 | 131,000 | 131,200 | -1,000 | -0.8% | 5,773 |
2019/07/26 | 131,800 | 132,200 | 131,400 | 132,200 | +500 | +0.4% | 1,866 |
2019/07/25 | 131,400 | 132,000 | 131,300 | 131,700 | +100 | +0.1% | 977 |
2019/07/24 | 131,000 | 132,200 | 131,000 | 131,600 | +100 | +0.1% | 1,114 |
2019/07/23 | 132,100 | 132,100 | 130,700 | 131,500 | -800 | -0.6% | 1,793 |
2019/07/22 | 132,800 | 132,800 | 131,800 | 132,300 | -500 | -0.4% | 1,824 |
2019/07/19 | 131,800 | 133,300 | 131,800 | 132,800 | +400 | +0.3% | 992 |
2019/07/18 | 133,500 | 133,800 | 132,300 | 132,400 | -1,100 | -0.8% | 1,595 |
2019/07/17 | 133,300 | 134,000 | 132,900 | 133,500 | -300 | -0.2% | 1,409 |
2019/07/16 | 134,800 | 135,100 | 132,300 | 133,800 | -800 | -0.6% | 2,930 |
2019/07/12 | 135,300 | 136,300 | 134,500 | 134,600 | -700 | -0.5% | 1,294 |
2019/07/11 | 135,300 | 135,300 | 134,400 | 135,300 | ±0 | ±0% | 2,259 |
2019/07/10 | 134,900 | 135,300 | 134,200 | 135,300 | +500 | +0.4% | 1,201 |
2019/07/09 | 133,500 | 134,900 | 133,300 | 134,800 | +200 | +0.1% | 1,816 |
2019/07/08 | 134,600 | 136,000 | 134,400 | 134,600 | +400 | +0.3% | 2,579 |
2019/07/05 | 133,200 | 134,300 | 133,200 | 134,200 | +1,700 | +1.3% | 1,742 |
2019/07/04 | 130,900 | 133,200 | 130,700 | 132,500 | +2,500 | +1.9% | 3,143 |
2019/07/03 | 129,000 | 130,800 | 128,800 | 130,000 | +1,300 | +1% | 3,139 |
2019/07/02 | 127,400 | 129,100 | 127,400 | 128,700 | +1,100 | +0.9% | 1,989 |
2019/07/01 | 126,800 | 128,600 | 126,600 | 127,600 | +1,500 | +1.2% | 1,836 |
2019/06/28 | 125,800 | 126,900 | 125,800 | 126,100 | +100 | +0.1% | 1,569 |
2019/06/27 | 127,400 | 127,700 | 125,600 | 126,000 | -2,100 | -1.6% | 4,061 |
2019/06/26 | 127,800 | 129,000 | 127,700 | 128,100 | +500 | +0.4% | 1,481 |
2019/06/25 | 127,000 | 128,400 | 126,900 | 127,600 | +1,100 | +0.9% | 2,277 |
2019/06/24 | 125,300 | 126,500 | 125,300 | 126,500 | +1,200 | +1% | 1,410 |
2019/06/21 | 124,000 | 125,900 | 123,700 | 125,300 | +900 | +0.7% | 1,793 |
2019/06/20 | 122,400 | 124,600 | 122,100 | 124,400 | +2,400 | +2% | 2,501 |
2019/06/19 | 122,600 | 122,900 | 121,800 | 122,000 | -300 | -0.2% | 2,117 |
2019/06/18 | 122,600 | 122,900 | 122,100 | 122,300 | -200 | -0.2% | 973 |
2019/06/17 | 123,000 | 123,200 | 122,500 | 122,500 | -800 | -0.6% | 1,207 |
2019/06/14 | 123,000 | 123,700 | 122,800 | 123,300 | +400 | +0.3% | 2,465 |
2019/06/13 | 122,600 | 123,500 | 122,400 | 122,900 | +100 | +0.1% | 2,198 |
2019/06/12 | 121,000 | 123,000 | 120,700 | 122,800 | +1,000 | +0.8% | 2,202 |
2019/06/11 | 120,400 | 122,300 | 120,300 | 121,800 | +1,100 | +0.9% | 1,955 |
2019/06/10 | 120,600 | 121,500 | 120,500 | 120,700 | +400 | +0.3% | 1,663 |
2019/06/07 | 118,900 | 120,500 | 118,900 | 120,300 | +1,500 | +1.3% | 1,759 |
2019/06/06 | 118,000 | 118,900 | 117,500 | 118,800 | +1,200 | +1% | 912 |
2019/06/05 | 118,300 | 118,500 | 117,300 | 117,600 | -200 | -0.2% | 1,182 |
2019/06/04 | 115,800 | 117,800 | 115,800 | 117,800 | +1,700 | +1.5% | 1,702 |
2019/06/03 | 117,200 | 117,200 | 115,800 | 116,100 | -2,200 | -1.9% | 2,760 |
2019/05/31 | 119,000 | 119,300 | 118,100 | 118,300 | -1,100 | -0.9% | 2,413 |
2019/05/30 | 118,900 | 119,700 | 118,700 | 119,400 | +500 | +0.4% | 1,614 |
2019/05/29 | 118,700 | 118,900 | 118,300 | 118,900 | ±0 | ±0% | 1,165 |
2019/05/28 | 118,000 | 119,200 | 118,000 | 118,900 | +800 | +0.7% | 2,107 |
2019/05/27 | 117,400 | 118,700 | 117,200 | 118,100 | +1,000 | +0.9% | 1,598 |
2019/05/24 | 116,700 | 117,500 | 116,400 | 117,100 | +300 | +0.3% | 1,640 |
2019/05/23 | 115,900 | 116,900 | 115,800 | 116,800 | +500 | +0.4% | 1,736 |
2019/05/22 | 117,000 | 117,000 | 116,300 | 116,300 | -700 | -0.6% | 1,552 |
2019/05/21 | 116,000 | 117,200 | 115,900 | 117,000 | +1,000 | +0.9% | 2,542 |
1301~
1350
件表示中 / 2368件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム