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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 105,900 | 107,800 | 105,700 | 107,800 | +1,100 | +1% | 733 |
| 2017/12/05 | 106,700 | 107,500 | 105,700 | 106,700 | -1,100 | -1% | 269 |
| 2017/12/04 | 106,200 | 107,800 | 105,200 | 107,800 | +1,700 | +1.6% | 1,412 |
| 2017/12/01 | 106,300 | 106,900 | 105,500 | 106,100 | -900 | -0.8% | 699 |
| 2017/11/30 | 104,900 | 107,000 | 104,700 | 107,000 | +1,200 | +1.1% | 1,505 |
| 2017/11/29 | 104,700 | 105,800 | 104,400 | 105,800 | +1,000 | +1% | 861 |
| 2017/11/28 | 105,100 | 105,700 | 104,800 | 104,800 | -1,200 | -1.1% | 425 |
| 2017/11/27 | 105,200 | 106,000 | 103,000 | 106,000 | +300 | +0.3% | 962 |
| 2017/11/24 | 103,300 | 106,000 | 103,300 | 105,700 | +2,100 | +2% | 1,362 |
| 2017/11/22 | 103,700 | 104,400 | 103,500 | 103,600 | -300 | -0.3% | 276 |
| 2017/11/21 | 103,500 | 104,500 | 103,500 | 103,900 | -200 | -0.2% | 633 |
| 2017/11/20 | 103,800 | 104,600 | 103,800 | 104,100 | +500 | +0.5% | 300 |
| 2017/11/17 | 104,300 | 104,300 | 103,500 | 103,600 | +600 | +0.6% | 438 |
| 2017/11/16 | 104,000 | 105,300 | 102,200 | 103,000 | -2,800 | -2.6% | 1,035 |
| 2017/11/15 | 105,200 | 105,800 | 104,600 | 105,800 | +800 | +0.8% | 2,080 |
| 2017/11/14 | 103,400 | 105,000 | 103,400 | 105,000 | +1,000 | +1% | 2,054 |
| 2017/11/13 | 102,200 | 104,700 | 102,200 | 104,000 | +1,800 | +1.8% | 3,019 |
| 2017/11/10 | 100,800 | 102,400 | 100,400 | 102,200 | +1,400 | +1.4% | 1,380 |
| 2017/11/09 | 100,000 | 101,900 | 100,000 | 100,800 | +800 | +0.8% | 1,560 |
| 2017/11/08 | 100,600 | 100,600 | 99,800 | 100,000 | -800 | -0.8% | 489 |
| 2017/11/07 | 99,000 | 100,900 | 98,900 | 100,800 | +2,000 | +2% | 1,423 |
| 2017/11/06 | 98,000 | 99,200 | 98,000 | 98,800 | ±0 | ±0% | 873 |
| 2017/11/02 | 98,000 | 99,300 | 97,900 | 98,800 | +1,500 | +1.5% | 1,470 |
| 2017/11/01 | 97,200 | 97,800 | 97,000 | 97,300 | +300 | +0.3% | 545 |
| 2017/10/31 | 97,200 | 97,800 | 97,000 | 97,000 | -200 | -0.2% | 521 |
| 2017/10/30 | 98,000 | 98,000 | 97,200 | 97,200 | -800 | -0.8% | 643 |
| 2017/10/27 | 97,600 | 98,000 | 97,500 | 98,000 | +400 | +0.4% | 307 |
| 2017/10/26 | 98,200 | 98,200 | 97,400 | 97,600 | -300 | -0.3% | 341 |
| 2017/10/25 | 97,600 | 98,000 | 97,600 | 97,900 | -100 | -0.1% | 321 |
| 2017/10/24 | 97,800 | 98,000 | 97,500 | 98,000 | +200 | +0.2% | 343 |
| 2017/10/23 | 98,100 | 98,100 | 97,400 | 97,800 | +400 | +0.4% | 467 |
| 2017/10/20 | 97,700 | 98,300 | 97,400 | 97,400 | -400 | -0.4% | 549 |
| 2017/10/19 | 97,600 | 97,800 | 97,400 | 97,800 | ±0 | ±0% | 272 |
| 2017/10/18 | 97,600 | 98,000 | 97,200 | 97,800 | -200 | -0.2% | 281 |
| 2017/10/17 | 97,600 | 98,000 | 97,200 | 98,000 | +400 | +0.4% | 543 |
| 2017/10/16 | 97,100 | 97,600 | 97,000 | 97,600 | +400 | +0.4% | 251 |
| 2017/10/13 | 97,100 | 97,400 | 96,900 | 97,200 | +100 | +0.1% | 381 |
| 2017/10/12 | 97,000 | 97,300 | 96,700 | 97,100 | +200 | +0.2% | 506 |
| 2017/10/11 | 96,900 | 97,300 | 96,700 | 96,900 | +300 | +0.3% | 573 |
| 2017/10/10 | 97,100 | 97,100 | 96,600 | 96,600 | -200 | -0.2% | 321 |
| 2017/10/06 | 96,800 | 97,100 | 96,800 | 96,800 | ±0 | ±0% | 379 |
| 2017/10/05 | 96,700 | 97,000 | 96,600 | 96,800 | -200 | -0.2% | 283 |
| 2017/10/04 | 97,000 | 97,100 | 96,800 | 97,000 | +200 | +0.2% | 302 |
| 2017/10/03 | 96,900 | 97,100 | 96,500 | 96,800 | -100 | -0.1% | 429 |
| 2017/10/02 | 96,300 | 97,100 | 96,100 | 96,900 | +500 | +0.5% | 430 |
| 2017/09/29 | 96,000 | 96,400 | 95,900 | 96,400 | +200 | +0.2% | 244 |
| 2017/09/28 | 95,700 | 96,200 | 95,700 | 96,200 | +500 | +0.5% | 330 |
| 2017/09/27 | 95,900 | 96,300 | 95,600 | 95,700 | -500 | -0.5% | 391 |
| 2017/09/26 | 95,800 | 96,200 | 95,600 | 96,200 | +200 | +0.2% | 661 |
| 2017/09/25 | 95,600 | 96,000 | 95,500 | 96,000 | +500 | +0.5% | 448 |
1701～
1750
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
