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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 107,700 | 107,700 | 106,100 | 107,000 | +100 | +0.1% | 170 |
| 2016/08/01 | 107,700 | 107,700 | 106,600 | 106,900 | -800 | -0.7% | 236 |
| 2016/07/29 | 107,500 | 107,700 | 106,600 | 107,700 | +200 | +0.2% | 358 |
| 2016/07/28 | 106,000 | 107,500 | 104,600 | 107,500 | +2,500 | +2.4% | 320 |
| 2016/07/27 | 106,200 | 106,600 | 104,000 | 105,000 | -3,500 | -3.2% | 312 |
| 2016/07/26 | 108,000 | 108,500 | 106,400 | 108,500 | +800 | +0.7% | 452 |
| 2016/07/25 | 107,900 | 108,100 | 107,500 | 107,700 | +300 | +0.3% | 286 |
| 2016/07/22 | 107,100 | 107,400 | 105,900 | 107,400 | +900 | +0.8% | 196 |
| 2016/07/21 | 107,600 | 108,000 | 106,500 | 106,500 | -500 | -0.5% | 170 |
| 2016/07/20 | 106,800 | 107,800 | 106,700 | 107,000 | ±0 | ±0% | 139 |
| 2016/07/19 | 107,700 | 107,700 | 106,300 | 107,000 | +2,300 | +2.2% | 347 |
| 2016/07/15 | 103,700 | 105,400 | 103,700 | 104,700 | -700 | -0.7% | 179 |
| 2016/07/14 | 104,900 | 105,700 | 104,200 | 105,400 | +500 | +0.5% | 176 |
| 2016/07/13 | 105,200 | 106,000 | 104,000 | 104,900 | -900 | -0.9% | 182 |
| 2016/07/12 | 106,100 | 106,500 | 105,300 | 105,800 | ±0 | ±0% | 137 |
| 2016/07/11 | 105,000 | 106,000 | 103,600 | 105,800 | +2,200 | +2.1% | 177 |
| 2016/07/08 | 104,300 | 105,700 | 103,600 | 103,600 | -2,000 | -1.9% | 189 |
| 2016/07/07 | 103,700 | 105,600 | 103,500 | 105,600 | +1,800 | +1.7% | 195 |
| 2016/07/06 | 104,500 | 104,700 | 103,800 | 103,800 | -800 | -0.8% | 236 |
| 2016/07/05 | 105,300 | 105,400 | 104,600 | 104,600 | -1,500 | -1.4% | 146 |
| 2016/07/04 | 104,800 | 106,800 | 104,800 | 106,100 | +100 | +0.1% | 147 |
| 2016/07/01 | 106,500 | 107,200 | 105,100 | 106,000 | -1,400 | -1.3% | 232 |
| 2016/06/30 | 106,200 | 107,500 | 103,000 | 107,400 | +3,600 | +3.5% | 484 |
| 2016/06/29 | 104,000 | 105,900 | 101,900 | 103,800 | -1,000 | -1% | 379 |
| 2016/06/28 | 101,000 | 105,200 | 100,200 | 104,800 | +5,100 | +5.1% | 414 |
| 2016/06/27 | 98,000 | 100,600 | 98,000 | 99,700 | +1,700 | +1.7% | 368 |
| 2016/06/24 | 102,700 | 102,800 | 98,000 | 98,000 | -4,700 | -4.6% | 610 |
| 2016/06/23 | 102,900 | 102,900 | 100,400 | 102,700 | +1,600 | +1.6% | 176 |
| 2016/06/22 | 100,700 | 103,300 | 100,700 | 101,100 | -900 | -0.9% | 274 |
| 2016/06/21 | 102,000 | 102,000 | 100,500 | 102,000 | +900 | +0.9% | 115 |
| 2016/06/20 | 102,600 | 102,700 | 101,100 | 101,100 | +200 | +0.2% | 124 |
| 2016/06/17 | 100,900 | 102,800 | 100,500 | 100,900 | ±0 | ±0% | 210 |
| 2016/06/16 | 103,600 | 104,800 | 100,900 | 100,900 | -2,600 | -2.5% | 330 |
| 2016/06/15 | 105,600 | 105,600 | 103,500 | 103,500 | +400 | +0.4% | 112 |
| 2016/06/14 | 106,000 | 106,700 | 103,100 | 103,100 | -2,900 | -2.7% | 224 |
| 2016/06/13 | 107,000 | 107,000 | 105,800 | 106,000 | -1,000 | -0.9% | 143 |
| 2016/06/10 | 107,400 | 107,400 | 106,400 | 107,000 | -400 | -0.4% | 186 |
| 2016/06/09 | 106,800 | 107,400 | 106,500 | 107,400 | ±0 | ±0% | 285 |
| 2016/06/08 | 108,000 | 108,000 | 107,000 | 107,400 | ±0 | ±0% | 147 |
| 2016/06/07 | 108,200 | 108,200 | 107,300 | 107,400 | -600 | -0.6% | 98 |
| 2016/06/06 | 107,300 | 108,800 | 107,200 | 108,000 | +700 | +0.7% | 375 |
| 2016/06/03 | 106,500 | 107,800 | 105,500 | 107,300 | +1,900 | +1.8% | 399 |
| 2016/06/02 | 108,900 | 109,200 | 105,000 | 105,400 | -3,100 | -2.9% | 388 |
| 2016/06/01 | 106,400 | 109,000 | 106,400 | 108,500 | +600 | +0.6% | 264 |
| 2016/05/31 | 106,200 | 107,900 | 105,800 | 107,900 | +1,800 | +1.7% | 225 |
| 2016/05/30 | 106,000 | 106,800 | 105,700 | 106,100 | +200 | +0.2% | 167 |
| 2016/05/27 | 105,800 | 106,800 | 105,600 | 105,900 | ±0 | ±0% | 181 |
| 2016/05/26 | 108,200 | 108,200 | 105,300 | 105,900 | -3,400 | -3.1% | 375 |
| 2016/05/25 | 106,200 | 109,300 | 106,100 | 109,300 | +3,200 | +3% | 195 |
| 2016/05/24 | 107,600 | 108,200 | 106,100 | 106,100 | -1,500 | -1.4% | 264 |
2151～
2200
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
