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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 98,900 | 99,100 | 98,600 | 99,000 | +400 | +0.4% | 218 |
| 2017/05/26 | 98,800 | 99,000 | 98,400 | 98,600 | -300 | -0.3% | 445 |
| 2017/05/25 | 99,000 | 99,300 | 98,800 | 98,900 | -200 | -0.2% | 370 |
| 2017/05/24 | 99,300 | 99,500 | 98,700 | 99,100 | -200 | -0.2% | 345 |
| 2017/05/23 | 99,300 | 99,300 | 99,000 | 99,300 | +400 | +0.4% | 403 |
| 2017/05/22 | 98,600 | 98,900 | 98,400 | 98,900 | ±0 | ±0% | 218 |
| 2017/05/19 | 98,700 | 98,900 | 98,000 | 98,900 | +100 | +0.1% | 389 |
| 2017/05/18 | 98,300 | 98,900 | 98,300 | 98,800 | +500 | +0.5% | 360 |
| 2017/05/17 | 98,900 | 98,900 | 98,300 | 98,300 | -500 | -0.5% | 227 |
| 2017/05/16 | 98,300 | 98,900 | 98,000 | 98,800 | +500 | +0.5% | 344 |
| 2017/05/15 | 98,600 | 98,900 | 98,300 | 98,300 | -200 | -0.2% | 285 |
| 2017/05/12 | 98,600 | 98,700 | 98,100 | 98,500 | ±0 | ±0% | 227 |
| 2017/05/11 | 98,600 | 98,900 | 98,500 | 98,500 | -100 | -0.1% | 343 |
| 2017/05/10 | 98,000 | 98,800 | 98,000 | 98,600 | +600 | +0.6% | 361 |
| 2017/05/09 | 98,200 | 99,300 | 97,900 | 98,000 | +100 | +0.1% | 485 |
| 2017/05/08 | 98,000 | 98,500 | 97,900 | 97,900 | +200 | +0.2% | 271 |
| 2017/05/02 | 97,100 | 97,800 | 96,500 | 97,700 | +600 | +0.6% | 545 |
| 2017/05/01 | 96,800 | 97,400 | 96,300 | 97,100 | +400 | +0.4% | 269 |
| 2017/04/28 | 96,500 | 99,700 | 96,500 | 96,700 | -100 | -0.1% | 631 |
| 2017/04/27 | 96,400 | 96,900 | 96,400 | 96,800 | +500 | +0.5% | 321 |
| 2017/04/26 | 96,700 | 97,000 | 95,800 | 96,300 | -700 | -0.7% | 1,698 |
| 2017/04/25 | 97,700 | 97,900 | 96,600 | 97,000 | -700 | -0.7% | 813 |
| 2017/04/24 | 98,300 | 98,700 | 97,500 | 97,700 | -300 | -0.3% | 535 |
| 2017/04/21 | 98,600 | 99,000 | 98,000 | 98,000 | -600 | -0.6% | 239 |
| 2017/04/20 | 98,200 | 99,400 | 98,000 | 98,600 | +500 | +0.5% | 340 |
| 2017/04/19 | 99,000 | 99,000 | 98,100 | 98,100 | -900 | -0.9% | 404 |
| 2017/04/18 | 99,500 | 99,500 | 98,300 | 99,000 | -800 | -0.8% | 482 |
| 2017/04/17 | 97,500 | 99,800 | 97,100 | 99,800 | +2,400 | +2.5% | 486 |
| 2017/04/14 | 97,600 | 98,000 | 97,300 | 97,400 | -800 | -0.8% | 209 |
| 2017/04/13 | 98,400 | 99,100 | 97,000 | 98,200 | +200 | +0.2% | 463 |
| 2017/04/12 | 98,500 | 98,800 | 98,000 | 98,000 | -800 | -0.8% | 287 |
| 2017/04/11 | 99,400 | 99,500 | 98,800 | 98,800 | -400 | -0.4% | 239 |
| 2017/04/10 | 99,600 | 99,800 | 99,200 | 99,200 | -600 | -0.6% | 173 |
| 2017/04/07 | 99,700 | 100,000 | 99,600 | 99,800 | -500 | -0.5% | 278 |
| 2017/04/06 | 99,300 | 100,300 | 99,300 | 100,300 | +700 | +0.7% | 331 |
| 2017/04/05 | 98,800 | 99,800 | 98,800 | 99,600 | +1,100 | +1.1% | 484 |
| 2017/04/04 | 99,800 | 100,200 | 98,500 | 98,500 | -1,800 | -1.8% | 645 |
| 2017/04/03 | 100,200 | 100,300 | 99,800 | 100,300 | +500 | +0.5% | 379 |
| 2017/03/31 | 99,900 | 100,400 | 99,800 | 99,800 | -500 | -0.5% | 476 |
| 2017/03/30 | 99,700 | 100,300 | 99,500 | 100,300 | +500 | +0.5% | 488 |
| 2017/03/29 | 100,200 | 100,200 | 99,800 | 99,800 | -300 | -0.3% | 302 |
| 2017/03/28 | 99,800 | 100,300 | 99,800 | 100,100 | ±0 | ±0% | 419 |
| 2017/03/27 | 100,200 | 100,300 | 99,100 | 100,100 | +600 | +0.6% | 565 |
| 2017/03/24 | 99,600 | 100,400 | 99,400 | 99,500 | -600 | -0.6% | 501 |
| 2017/03/23 | 100,000 | 100,300 | 99,300 | 100,100 | +500 | +0.5% | 796 |
| 2017/03/22 | 99,500 | 100,300 | 99,000 | 99,600 | +200 | +0.2% | 576 |
| 2017/03/21 | 99,500 | 100,100 | 99,300 | 99,400 | +200 | +0.2% | 427 |
| 2017/03/17 | 98,400 | 99,600 | 98,100 | 99,200 | +400 | +0.4% | 572 |
| 2017/03/16 | 97,900 | 98,800 | 97,600 | 98,800 | +800 | +0.8% | 489 |
| 2017/03/15 | 97,400 | 98,500 | 97,400 | 98,000 | +700 | +0.7% | 671 |
1951～
2000
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
