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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 114,600 | 114,700 | 113,500 | 114,100 | -700 | -0.6% | 1,421 |
| 2024/10/07 | 116,800 | 116,800 | 114,800 | 114,800 | -1,400 | -1.2% | 1,318 |
| 2024/10/04 | 117,000 | 117,100 | 116,200 | 116,200 | -400 | -0.3% | 686 |
| 2024/10/03 | 116,600 | 117,500 | 116,600 | 116,600 | -300 | -0.3% | 558 |
| 2024/10/02 | 116,600 | 116,900 | 115,900 | 116,900 | +200 | +0.2% | 1,589 |
| 2024/10/01 | 118,300 | 118,300 | 116,700 | 116,700 | -1,200 | -1% | 1,019 |
| 2024/09/30 | 119,100 | 119,400 | 117,700 | 117,900 | -2,700 | -2.2% | 800 |
| 2024/09/27 | 120,200 | 120,900 | 119,600 | 120,600 | +600 | +0.5% | 561 |
| 2024/09/26 | 119,700 | 120,000 | 119,300 | 120,000 | +300 | +0.3% | 365 |
| 2024/09/25 | 118,700 | 120,000 | 118,000 | 119,700 | +700 | +0.6% | 761 |
| 2024/09/24 | 120,400 | 121,000 | 119,000 | 119,000 | -1,500 | -1.2% | 1,098 |
| 2024/09/20 | 118,800 | 120,500 | 118,800 | 120,500 | +1,700 | +1.4% | 1,803 |
| 2024/09/19 | 118,700 | 119,400 | 117,900 | 118,800 | ±0 | ±0% | 345 |
| 2024/09/18 | 117,500 | 118,800 | 117,300 | 118,800 | +1,400 | +1.2% | 649 |
| 2024/09/17 | 118,800 | 119,000 | 116,400 | 117,400 | -1,600 | -1.3% | 958 |
| 2024/09/13 | 119,700 | 119,900 | 118,500 | 119,000 | +100 | +0.1% | 986 |
| 2024/09/12 | 118,500 | 119,800 | 118,400 | 118,900 | +800 | +0.7% | 406 |
| 2024/09/11 | 118,200 | 118,300 | 117,300 | 118,100 | -100 | -0.1% | 895 |
| 2024/09/10 | 118,400 | 119,700 | 118,200 | 118,200 | +800 | +0.7% | 548 |
| 2024/09/09 | 117,400 | 118,400 | 116,600 | 117,400 | -1,000 | -0.8% | 1,213 |
| 2024/09/06 | 119,900 | 120,400 | 118,400 | 118,400 | -900 | -0.8% | 880 |
| 2024/09/05 | 120,200 | 121,300 | 119,300 | 119,300 | -1,200 | -1% | 783 |
| 2024/09/04 | 122,100 | 122,500 | 120,500 | 120,500 | -2,300 | -1.9% | 1,416 |
| 2024/09/03 | 122,800 | 123,100 | 122,100 | 122,800 | +600 | +0.5% | 451 |
| 2024/09/02 | 123,000 | 123,700 | 122,200 | 122,200 | -200 | -0.2% | 793 |
| 2024/08/30 | 122,600 | 123,100 | 121,100 | 122,400 | -900 | -0.7% | 1,743 |
| 2024/08/29 | 124,000 | 124,300 | 122,900 | 123,300 | -200 | -0.2% | 514 |
| 2024/08/28 | 124,500 | 124,500 | 123,400 | 123,500 | -1,200 | -1% | 828 |
| 2024/08/27 | 123,000 | 124,700 | 123,000 | 124,700 | +1,800 | +1.5% | 774 |
| 2024/08/26 | 122,000 | 123,300 | 121,900 | 122,900 | +1,000 | +0.8% | 934 |
| 2024/08/23 | 122,800 | 123,200 | 121,700 | 121,900 | -400 | -0.3% | 527 |
| 2024/08/22 | 123,300 | 123,300 | 121,500 | 122,300 | -300 | -0.2% | 496 |
| 2024/08/21 | 123,000 | 123,700 | 122,600 | 122,600 | -700 | -0.6% | 366 |
| 2024/08/20 | 123,300 | 123,900 | 122,200 | 123,300 | +100 | +0.1% | 668 |
| 2024/08/19 | 123,700 | 123,700 | 122,400 | 123,200 | -800 | -0.6% | 504 |
| 2024/08/16 | 123,400 | 124,000 | 123,000 | 124,000 | +1,300 | +1.1% | 728 |
| 2024/08/15 | 122,000 | 122,700 | 121,300 | 122,700 | +200 | +0.2% | 642 |
| 2024/08/14 | 120,700 | 122,500 | 120,500 | 122,500 | +2,000 | +1.7% | 1,003 |
| 2024/08/13 | 119,000 | 121,900 | 119,000 | 120,500 | +1,500 | +1.3% | 885 |
| 2024/08/09 | 119,900 | 121,300 | 118,500 | 119,000 | -800 | -0.7% | 1,139 |
| 2024/08/08 | 119,900 | 122,300 | 119,800 | 119,800 | ±0 | ±0% | 667 |
| 2024/08/07 | 117,100 | 121,900 | 116,900 | 119,800 | +1,600 | +1.4% | 1,273 |
| 2024/08/06 | 117,500 | 121,200 | 116,600 | 118,200 | +3,700 | +3.2% | 1,646 |
| 2024/08/05 | 118,100 | 118,500 | 112,800 | 114,500 | -5,600 | -4.7% | 2,718 |
| 2024/08/02 | 121,600 | 121,900 | 119,400 | 120,100 | -2,200 | -1.8% | 2,026 |
| 2024/08/01 | 124,500 | 124,500 | 122,000 | 122,300 | -2,100 | -1.7% | 1,190 |
| 2024/07/31 | 122,300 | 124,400 | 122,000 | 124,400 | +1,700 | +1.4% | 902 |
| 2024/07/30 | 123,400 | 124,000 | 122,600 | 122,700 | -2,700 | -2.2% | 2,693 |
| 2024/07/29 | 125,900 | 126,000 | 124,400 | 125,400 | +300 | +0.2% | 5,707 |
| 2024/07/26 | 125,600 | 125,800 | 125,000 | 125,100 | -400 | -0.3% | 959 |
151～
200
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
