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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 149,400 | 149,400 | 146,700 | 146,900 | -1,500 | -1% | 717 |
| 2023/09/25 | 150,000 | 150,700 | 148,400 | 148,400 | -1,900 | -1.3% | 632 |
| 2023/09/22 | 150,600 | 151,100 | 150,000 | 150,300 | -400 | -0.3% | 531 |
| 2023/09/21 | 151,500 | 152,700 | 150,200 | 150,700 | -1,800 | -1.2% | 895 |
| 2023/09/20 | 154,600 | 154,600 | 151,900 | 152,500 | -1,600 | -1% | 560 |
| 2023/09/19 | 154,900 | 155,100 | 153,400 | 154,100 | -800 | -0.5% | 662 |
| 2023/09/15 | 153,100 | 154,900 | 152,200 | 154,900 | +1,600 | +1% | 1,779 |
| 2023/09/14 | 152,300 | 153,600 | 151,800 | 153,300 | +1,500 | +1% | 614 |
| 2023/09/13 | 151,200 | 152,800 | 151,200 | 151,800 | +500 | +0.3% | 943 |
| 2023/09/12 | 150,200 | 151,300 | 150,000 | 151,300 | +500 | +0.3% | 488 |
| 2023/09/11 | 150,400 | 150,800 | 149,800 | 150,800 | +400 | +0.3% | 524 |
| 2023/09/08 | 150,000 | 150,500 | 149,300 | 150,400 | +400 | +0.3% | 946 |
| 2023/09/07 | 150,000 | 150,500 | 149,600 | 150,000 | +200 | +0.1% | 440 |
| 2023/09/06 | 149,900 | 150,800 | 149,200 | 149,800 | -100 | -0.1% | 540 |
| 2023/09/05 | 149,600 | 150,500 | 148,900 | 149,900 | +400 | +0.3% | 576 |
| 2023/09/04 | 148,700 | 149,900 | 148,700 | 149,500 | +800 | +0.5% | 328 |
| 2023/09/01 | 148,300 | 148,700 | 147,600 | 148,700 | +800 | +0.5% | 741 |
| 2023/08/31 | 149,900 | 149,900 | 147,900 | 147,900 | -1,900 | -1.3% | 1,134 |
| 2023/08/30 | 148,800 | 149,800 | 148,600 | 149,800 | +1,500 | +1% | 910 |
| 2023/08/29 | 147,100 | 148,900 | 147,100 | 148,300 | +1,300 | +0.9% | 735 |
| 2023/08/28 | 147,400 | 147,500 | 146,400 | 147,000 | -400 | -0.3% | 381 |
| 2023/08/25 | 145,300 | 147,500 | 145,300 | 147,400 | +800 | +0.5% | 573 |
| 2023/08/24 | 146,500 | 146,900 | 145,500 | 146,600 | +100 | +0.1% | 447 |
| 2023/08/23 | 144,700 | 146,600 | 144,600 | 146,500 | +2,100 | +1.5% | 619 |
| 2023/08/22 | 145,500 | 146,100 | 144,400 | 144,400 | ±0 | ±0% | 721 |
| 2023/08/21 | 146,900 | 147,600 | 144,400 | 144,400 | -2,300 | -1.6% | 881 |
| 2023/08/18 | 146,400 | 147,500 | 145,600 | 146,700 | +700 | +0.5% | 675 |
| 2023/08/17 | 146,800 | 146,900 | 146,000 | 146,000 | -400 | -0.3% | 388 |
| 2023/08/16 | 144,900 | 147,100 | 144,200 | 146,400 | +1,000 | +0.7% | 671 |
| 2023/08/15 | 146,800 | 146,900 | 143,400 | 145,400 | -900 | -0.6% | 1,431 |
| 2023/08/14 | 147,800 | 148,500 | 146,300 | 146,300 | -1,500 | -1% | 636 |
| 2023/08/10 | 147,400 | 148,100 | 146,800 | 147,800 | +700 | +0.5% | 548 |
| 2023/08/09 | 147,600 | 147,600 | 145,200 | 147,100 | -800 | -0.5% | 745 |
| 2023/08/08 | 148,900 | 148,900 | 147,600 | 147,900 | -600 | -0.4% | 754 |
| 2023/08/07 | 148,500 | 149,700 | 147,800 | 148,500 | -500 | -0.3% | 725 |
| 2023/08/04 | 147,100 | 149,000 | 145,400 | 149,000 | +2,200 | +1.5% | 2,056 |
| 2023/08/03 | 150,500 | 150,700 | 146,800 | 146,800 | -4,400 | -2.9% | 1,736 |
| 2023/08/02 | 150,500 | 151,800 | 150,500 | 151,200 | +700 | +0.5% | 856 |
| 2023/08/01 | 153,400 | 153,400 | 150,500 | 150,500 | -2,700 | -1.8% | 1,255 |
| 2023/07/31 | 154,400 | 155,200 | 153,200 | 153,200 | -700 | -0.5% | 937 |
| 2023/07/28 | 153,400 | 154,000 | 151,700 | 153,900 | -2,700 | -1.7% | 2,583 |
| 2023/07/27 | 158,600 | 158,700 | 156,600 | 156,600 | -2,100 | -1.3% | 6,441 |
| 2023/07/26 | 158,800 | 159,000 | 157,800 | 158,700 | +100 | +0.1% | 976 |
| 2023/07/25 | 159,800 | 159,800 | 157,900 | 158,600 | -600 | -0.4% | 962 |
| 2023/07/24 | 158,100 | 159,200 | 157,500 | 159,200 | +2,500 | +1.6% | 562 |
| 2023/07/21 | 158,600 | 158,800 | 156,600 | 156,700 | -900 | -0.6% | 1,540 |
| 2023/07/20 | 160,600 | 161,100 | 157,600 | 157,600 | -3,000 | -1.9% | 1,457 |
| 2023/07/19 | 160,300 | 160,800 | 160,100 | 160,600 | +300 | +0.2% | 493 |
| 2023/07/18 | 159,300 | 160,300 | 159,000 | 160,300 | +1,500 | +0.9% | 658 |
| 2023/07/14 | 159,100 | 159,300 | 158,300 | 158,800 | -100 | -0.1% | 430 |
151～
200
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
