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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 140,200 | 140,200 | 139,400 | 140,200 | ±0 | ±0% | 976 |
| 2023/12/07 | 142,000 | 142,000 | 140,100 | 140,200 | -2,100 | -1.5% | 654 |
| 2023/12/06 | 141,000 | 142,400 | 141,000 | 142,300 | +1,300 | +0.9% | 447 |
| 2023/12/05 | 141,400 | 141,900 | 141,000 | 141,000 | -400 | -0.3% | 455 |
| 2023/12/04 | 140,800 | 141,500 | 140,300 | 141,400 | +300 | +0.2% | 694 |
| 2023/12/01 | 143,500 | 143,600 | 141,100 | 141,100 | -2,100 | -1.5% | 662 |
| 2023/11/30 | 143,300 | 144,100 | 142,400 | 143,200 | -300 | -0.2% | 1,145 |
| 2023/11/29 | 141,500 | 143,500 | 141,500 | 143,500 | +2,000 | +1.4% | 588 |
| 2023/11/28 | 141,300 | 142,300 | 141,200 | 141,500 | +200 | +0.1% | 584 |
| 2023/11/27 | 141,300 | 141,800 | 140,900 | 141,300 | -200 | -0.1% | 416 |
| 2023/11/24 | 141,600 | 142,400 | 141,500 | 141,500 | -100 | -0.1% | 369 |
| 2023/11/22 | 142,100 | 142,100 | 141,600 | 141,600 | -500 | -0.4% | 410 |
| 2023/11/21 | 142,800 | 142,800 | 141,400 | 142,100 | +300 | +0.2% | 410 |
| 2023/11/20 | 141,600 | 142,800 | 141,400 | 141,800 | -400 | -0.3% | 623 |
| 2023/11/17 | 143,900 | 144,400 | 142,100 | 142,200 | -1,900 | -1.3% | 400 |
| 2023/11/16 | 145,700 | 145,900 | 143,700 | 144,100 | -1,400 | -1% | 419 |
| 2023/11/15 | 144,000 | 146,900 | 144,000 | 145,500 | +1,500 | +1% | 1,007 |
| 2023/11/14 | 143,100 | 144,600 | 142,500 | 144,000 | +700 | +0.5% | 482 |
| 2023/11/13 | 144,600 | 145,600 | 143,300 | 143,300 | -900 | -0.6% | 365 |
| 2023/11/10 | 143,900 | 144,600 | 143,200 | 144,200 | ±0 | ±0% | 606 |
| 2023/11/09 | 144,900 | 144,900 | 143,600 | 144,200 | -100 | -0.1% | 744 |
| 2023/11/08 | 144,200 | 144,700 | 143,500 | 144,300 | +300 | +0.2% | 681 |
| 2023/11/07 | 143,400 | 144,400 | 142,100 | 144,000 | +900 | +0.6% | 1,098 |
| 2023/11/06 | 143,600 | 143,900 | 142,600 | 143,100 | +1,300 | +0.9% | 681 |
| 2023/11/02 | 142,400 | 143,500 | 141,500 | 141,800 | +200 | +0.1% | 815 |
| 2023/11/01 | 141,400 | 142,800 | 140,800 | 141,600 | +200 | +0.1% | 841 |
| 2023/10/31 | 139,400 | 141,500 | 139,400 | 141,400 | +800 | +0.6% | 1,052 |
| 2023/10/30 | 140,600 | 140,800 | 139,400 | 140,600 | +300 | +0.2% | 396 |
| 2023/10/27 | 140,000 | 141,200 | 139,900 | 140,300 | +1,400 | +1% | 743 |
| 2023/10/26 | 139,000 | 139,900 | 137,900 | 138,900 | -1,000 | -0.7% | 672 |
| 2023/10/25 | 138,900 | 139,900 | 138,000 | 139,900 | +2,600 | +1.9% | 690 |
| 2023/10/24 | 138,000 | 138,800 | 136,800 | 137,300 | -1,200 | -0.9% | 1,361 |
| 2023/10/23 | 140,400 | 140,500 | 138,300 | 138,500 | -1,900 | -1.4% | 1,205 |
| 2023/10/20 | 141,100 | 141,600 | 140,400 | 140,400 | -700 | -0.5% | 564 |
| 2023/10/19 | 142,600 | 142,900 | 141,100 | 141,100 | -1,500 | -1.1% | 609 |
| 2023/10/18 | 143,600 | 144,200 | 142,200 | 142,600 | -1,000 | -0.7% | 532 |
| 2023/10/17 | 141,700 | 144,000 | 141,400 | 143,600 | +3,200 | +2.3% | 649 |
| 2023/10/16 | 143,400 | 143,500 | 140,100 | 140,400 | -3,000 | -2.1% | 764 |
| 2023/10/13 | 144,100 | 144,500 | 142,600 | 143,400 | -700 | -0.5% | 829 |
| 2023/10/12 | 145,100 | 145,900 | 140,200 | 144,100 | -900 | -0.6% | 992 |
| 2023/10/11 | 144,000 | 145,400 | 143,700 | 145,000 | +900 | +0.6% | 485 |
| 2023/10/10 | 143,200 | 144,800 | 143,200 | 144,100 | +600 | +0.4% | 470 |
| 2023/10/06 | 143,100 | 144,300 | 142,800 | 143,500 | +400 | +0.3% | 445 |
| 2023/10/05 | 142,100 | 144,000 | 141,700 | 143,100 | +2,000 | +1.4% | 825 |
| 2023/10/04 | 142,500 | 143,000 | 139,500 | 141,100 | -1,700 | -1.2% | 1,417 |
| 2023/10/03 | 145,100 | 145,300 | 142,800 | 142,800 | -2,300 | -1.6% | 884 |
| 2023/10/02 | 146,000 | 146,800 | 145,100 | 145,100 | -600 | -0.4% | 388 |
| 2023/09/29 | 146,000 | 146,900 | 145,300 | 145,700 | +100 | +0.1% | 680 |
| 2023/09/28 | 148,100 | 148,100 | 145,400 | 145,600 | -2,500 | -1.7% | 963 |
| 2023/09/27 | 146,900 | 148,100 | 146,600 | 148,100 | +1,200 | +0.8% | 569 |
101～
150
件表示中 / 2234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
