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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 108,300 | 108,600 | 108,000 | 108,300 | ±0 | ±0% | 333 |
| 2018/01/04 | 108,200 | 108,300 | 107,300 | 108,300 | +900 | +0.8% | 456 |
| 2017/12/29 | 107,300 | 108,000 | 106,900 | 107,400 | -300 | -0.3% | 281 |
| 2017/12/28 | 108,000 | 108,200 | 107,600 | 107,700 | -800 | -0.7% | 581 |
| 2017/12/27 | 107,500 | 108,800 | 107,400 | 108,500 | +1,200 | +1.1% | 1,042 |
| 2017/12/26 | 104,800 | 107,500 | 104,100 | 107,300 | +2,500 | +2.4% | 819 |
| 2017/12/25 | 106,500 | 106,500 | 103,400 | 104,800 | -2,000 | -1.9% | 608 |
| 2017/12/22 | 106,600 | 107,100 | 106,100 | 106,800 | -300 | -0.3% | 315 |
| 2017/12/21 | 107,800 | 108,300 | 107,000 | 107,100 | -1,300 | -1.2% | 470 |
| 2017/12/20 | 106,300 | 108,400 | 106,200 | 108,400 | +1,500 | +1.4% | 825 |
| 2017/12/19 | 106,500 | 106,900 | 106,400 | 106,900 | +400 | +0.4% | 227 |
| 2017/12/18 | 106,600 | 107,000 | 106,400 | 106,500 | -500 | -0.5% | 284 |
| 2017/12/15 | 106,500 | 107,000 | 105,900 | 107,000 | +300 | +0.3% | 546 |
| 2017/12/14 | 107,300 | 107,500 | 106,500 | 106,700 | -800 | -0.7% | 383 |
| 2017/12/13 | 108,000 | 108,200 | 107,300 | 107,500 | -900 | -0.8% | 366 |
| 2017/12/12 | 107,300 | 108,500 | 106,500 | 108,400 | +900 | +0.8% | 716 |
| 2017/12/11 | 106,600 | 107,800 | 106,300 | 107,500 | +900 | +0.8% | 742 |
| 2017/12/08 | 106,500 | 107,200 | 106,000 | 106,600 | +200 | +0.2% | 462 |
| 2017/12/07 | 106,800 | 107,200 | 106,300 | 106,400 | -1,400 | -1.3% | 240 |
| 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 |
1801～
1850
件表示中 / 2487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
