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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 2017/09/22 | 95,900 | 96,000 | 95,500 | 95,500 | -200 | -0.2% | 444 |
| 2017/09/21 | 95,800 | 96,000 | 95,700 | 95,700 | -100 | -0.1% | 621 |
| 2017/09/20 | 95,800 | 96,200 | 95,700 | 95,800 | -400 | -0.4% | 648 |
| 2017/09/19 | 96,000 | 96,400 | 95,700 | 96,200 | +400 | +0.4% | 329 |
| 2017/09/15 | 96,400 | 96,400 | 95,800 | 95,800 | -600 | -0.6% | 487 |
| 2017/09/14 | 96,000 | 96,400 | 95,800 | 96,400 | +400 | +0.4% | 495 |
| 2017/09/13 | 96,000 | 96,500 | 95,900 | 96,000 | +100 | +0.1% | 268 |
| 2017/09/12 | 95,900 | 96,500 | 95,900 | 95,900 | +100 | +0.1% | 252 |
| 2017/09/11 | 96,000 | 96,500 | 95,800 | 95,800 | -200 | -0.2% | 450 |
| 2017/09/08 | 96,900 | 96,900 | 96,000 | 96,000 | -400 | -0.4% | 666 |
| 2017/09/07 | 97,100 | 97,100 | 96,200 | 96,400 | -600 | -0.6% | 427 |
| 2017/09/06 | 96,900 | 97,200 | 96,400 | 97,000 | +100 | +0.1% | 435 |
| 2017/09/05 | 97,400 | 97,400 | 96,900 | 96,900 | -500 | -0.5% | 210 |
| 2017/09/04 | 97,100 | 97,500 | 97,000 | 97,400 | +300 | +0.3% | 224 |
| 2017/09/01 | 97,100 | 97,600 | 97,000 | 97,100 | -100 | -0.1% | 392 |
| 2017/08/31 | 97,200 | 97,800 | 97,000 | 97,200 | +100 | +0.1% | 424 |
| 2017/08/30 | 97,700 | 97,700 | 97,100 | 97,100 | -600 | -0.6% | 302 |
| 2017/08/29 | 97,600 | 97,800 | 97,400 | 97,700 | -200 | -0.2% | 148 |
| 2017/08/28 | 97,300 | 97,900 | 97,000 | 97,900 | +300 | +0.3% | 509 |
| 2017/08/25 | 97,900 | 97,900 | 97,200 | 97,600 | +100 | +0.1% | 261 |
| 2017/08/24 | 97,700 | 97,900 | 97,300 | 97,500 | +300 | +0.3% | 154 |
| 2017/08/23 | 97,600 | 98,100 | 97,200 | 97,200 | -600 | -0.6% | 327 |
| 2017/08/22 | 97,800 | 98,300 | 97,700 | 97,800 | -500 | -0.5% | 132 |
| 2017/08/21 | 97,300 | 98,300 | 97,300 | 98,300 | +1,200 | +1.2% | 175 |
| 2017/08/18 | 97,500 | 97,800 | 96,800 | 97,100 | -300 | -0.3% | 291 |
| 2017/08/17 | 97,500 | 99,000 | 97,200 | 97,400 | -100 | -0.1% | 562 |
| 2017/08/16 | 97,200 | 97,700 | 96,900 | 97,500 | +200 | +0.2% | 454 |
| 2017/08/15 | 98,000 | 98,300 | 97,100 | 97,300 | -200 | -0.2% | 456 |
| 2017/08/14 | 97,900 | 97,900 | 97,200 | 97,500 | -400 | -0.4% | 448 |
| 2017/08/10 | 98,100 | 98,300 | 97,900 | 97,900 | -800 | -0.8% | 275 |
| 2017/08/09 | 98,500 | 98,700 | 98,000 | 98,700 | +300 | +0.3% | 424 |
1851～
1900
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
