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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 97,400 | 97,700 | 97,200 | 97,300 | ±0 | ±0% | 1,199 |
| 2017/03/13 | 98,200 | 98,500 | 96,600 | 97,300 | -700 | -0.7% | 2,074 |
| 2017/03/10 | 99,000 | 99,200 | 97,900 | 98,000 | -900 | -0.9% | 2,200 |
| 2017/03/09 | 99,400 | 99,500 | 98,900 | 98,900 | -600 | -0.6% | 1,240 |
| 2017/03/08 | 99,700 | 99,900 | 99,500 | 99,500 | -600 | -0.6% | 712 |
| 2017/03/07 | 100,000 | 100,100 | 99,900 | 100,100 | -300 | -0.3% | 659 |
| 2017/03/06 | 100,500 | 100,600 | 99,900 | 100,400 | ±0 | ±0% | 1,065 |
| 2017/03/03 | 100,200 | 101,200 | 100,100 | 100,400 | ±0 | ±0% | 742 |
| 2017/03/02 | 100,100 | 100,800 | 100,000 | 100,400 | +400 | +0.4% | 1,288 |
| 2017/03/01 | 100,200 | 100,400 | 100,000 | 100,000 | ±0 | ±0% | 579 |
| 2017/02/28 | 100,500 | 100,700 | 100,000 | 100,000 | -800 | -0.8% | 1,400 |
| 2017/02/27 | 100,900 | 101,200 | 100,600 | 100,800 | -200 | -0.2% | 912 |
| 2017/02/24 | 100,900 | 101,300 | 100,700 | 101,000 | -300 | -0.3% | 805 |
| 2017/02/23 | 100,800 | 101,300 | 100,700 | 101,300 | +400 | +0.4% | 971 |
| 2017/02/22 | 101,200 | 101,400 | 100,900 | 100,900 | -400 | -0.4% | 948 |
| 2017/02/21 | 101,800 | 101,800 | 101,100 | 101,300 | -500 | -0.5% | 771 |
| 2017/02/20 | 101,300 | 101,800 | 101,000 | 101,800 | +800 | +0.8% | 653 |
| 2017/02/17 | 101,500 | 101,500 | 101,000 | 101,000 | -600 | -0.6% | 384 |
| 2017/02/16 | 101,100 | 101,600 | 101,000 | 101,600 | +400 | +0.4% | 662 |
| 2017/02/15 | 101,300 | 101,600 | 100,900 | 101,200 | -100 | -0.1% | 795 |
| 2017/02/14 | 101,400 | 101,800 | 101,000 | 101,300 | -500 | -0.5% | 914 |
| 2017/02/13 | 101,500 | 101,800 | 101,000 | 101,800 | +700 | +0.7% | 863 |
| 2017/02/10 | 101,300 | 101,500 | 101,100 | 101,100 | +100 | +0.1% | 781 |
| 2017/02/09 | 101,300 | 101,600 | 101,000 | 101,000 | -300 | -0.3% | 599 |
| 2017/02/08 | 101,300 | 101,700 | 101,000 | 101,300 | +300 | +0.3% | 713 |
| 2017/02/07 | 100,500 | 101,500 | 100,500 | 101,000 | +200 | +0.2% | 693 |
| 2017/02/06 | 101,200 | 101,400 | 100,700 | 100,800 | -400 | -0.4% | 1,064 |
| 2017/02/03 | 101,200 | 101,400 | 100,600 | 101,200 | +400 | +0.4% | 1,362 |
| 2017/02/02 | 101,700 | 102,100 | 100,800 | 100,800 | -2,200 | -2.1% | 6,745 |
| 2017/02/01 | 102,500 | 105,900 | 101,800 | 103,000 | ±0 | ±0% | 9,332 |
| 2017/01/31 | 103,400 | 103,800 | 103,000 | 103,000 | -700 | -0.7% | 1,431 |
| 2017/01/30 | 105,300 | 105,300 | 102,900 | 103,700 | -1,900 | -1.8% | 1,271 |
| 2017/01/27 | 104,000 | 105,600 | 103,900 | 105,600 | -1,100 | -1% | 1,000 |
| 2017/01/26 | 106,000 | 106,700 | 105,500 | 106,700 | +900 | +0.9% | 832 |
| 2017/01/25 | 105,700 | 106,100 | 105,500 | 105,800 | +300 | +0.3% | 316 |
| 2017/01/24 | 106,200 | 106,200 | 104,900 | 105,500 | -700 | -0.7% | 2,002 |
| 2017/01/23 | 106,500 | 106,600 | 106,200 | 106,200 | -300 | -0.3% | 782 |
| 2017/01/20 | 105,900 | 106,500 | 105,700 | 106,500 | +600 | +0.6% | 428 |
| 2017/01/19 | 105,600 | 105,900 | 105,600 | 105,900 | +300 | +0.3% | 230 |
| 2017/01/18 | 105,300 | 105,700 | 105,200 | 105,600 | +400 | +0.4% | 180 |
| 2017/01/17 | 105,400 | 105,600 | 105,200 | 105,200 | ±0 | ±0% | 167 |
| 2017/01/16 | 105,700 | 106,000 | 105,200 | 105,200 | -700 | -0.7% | 359 |
| 2017/01/13 | 105,700 | 106,000 | 105,200 | 105,900 | +600 | +0.6% | 398 |
| 2017/01/12 | 105,600 | 106,000 | 105,300 | 105,300 | -600 | -0.6% | 213 |
| 2017/01/11 | 105,500 | 106,200 | 105,200 | 105,900 | +800 | +0.8% | 267 |
| 2017/01/10 | 105,400 | 105,700 | 105,100 | 105,100 | ±0 | ±0% | 386 |
| 2017/01/06 | 105,600 | 105,600 | 105,100 | 105,100 | -400 | -0.4% | 360 |
| 2017/01/05 | 106,000 | 106,500 | 105,300 | 105,500 | -500 | -0.5% | 482 |
| 2017/01/04 | 106,400 | 106,400 | 105,700 | 106,000 | +1,200 | +1.1% | 226 |
| 2016/12/30 | 105,800 | 106,000 | 103,800 | 104,800 | +100 | +0.1% | 725 |
2001～
2050
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
