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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 110,000 | 110,300 | 108,300 | 110,300 | +200 | +0.2% | 921 |
| 2016/03/04 | 107,800 | 110,200 | 107,300 | 110,100 | +3,200 | +3% | 838 |
| 2016/03/03 | 107,600 | 108,000 | 106,900 | 106,900 | +400 | +0.4% | 473 |
| 2016/03/02 | 107,500 | 108,100 | 106,500 | 106,500 | +2,400 | +2.3% | 1,211 |
| 2016/03/01 | 101,500 | 104,100 | 101,500 | 104,100 | +3,100 | +3.1% | 401 |
| 2016/02/29 | 104,900 | 104,900 | 101,000 | 101,000 | -2,200 | -2.1% | 648 |
| 2016/02/26 | 102,600 | 104,300 | 102,200 | 103,200 | +800 | +0.8% | 442 |
| 2016/02/25 | 101,800 | 103,200 | 101,100 | 102,400 | +800 | +0.8% | 635 |
| 2016/02/24 | 100,600 | 104,000 | 100,600 | 101,600 | -400 | -0.4% | 391 |
| 2016/02/23 | 103,700 | 103,700 | 102,000 | 102,000 | +900 | +0.9% | 451 |
| 2016/02/22 | 102,000 | 103,300 | 101,100 | 101,100 | -900 | -0.9% | 512 |
| 2016/02/19 | 101,000 | 102,100 | 101,000 | 102,000 | +200 | +0.2% | 316 |
| 2016/02/18 | 101,200 | 102,500 | 101,000 | 101,800 | +800 | +0.8% | 528 |
| 2016/02/17 | 100,600 | 102,900 | 99,800 | 101,000 | +1,600 | +1.6% | 700 |
| 2016/02/16 | 96,200 | 101,000 | 96,000 | 99,400 | +3,400 | +3.5% | 639 |
| 2016/02/15 | 96,400 | 97,900 | 95,100 | 96,000 | +2,400 | +2.6% | 603 |
| 2016/02/12 | 95,000 | 96,200 | 93,600 | 93,600 | -3,600 | -3.7% | 795 |
| 2016/02/10 | 99,900 | 100,400 | 96,100 | 97,200 | -2,800 | -2.8% | 1,079 |
| 2016/02/09 | 100,500 | 100,600 | 99,900 | 100,000 | -700 | -0.7% | 431 |
| 2016/02/08 | 100,200 | 101,000 | 100,000 | 100,700 | +200 | +0.2% | 338 |
| 2016/02/05 | 100,200 | 100,900 | 100,000 | 100,500 | -400 | -0.4% | 394 |
| 2016/02/04 | 100,900 | 101,500 | 100,100 | 100,900 | +200 | +0.2% | 353 |
| 2016/02/03 | 101,100 | 102,200 | 99,900 | 100,700 | -400 | -0.4% | 385 |
| 2016/02/02 | 102,000 | 102,700 | 101,000 | 101,100 | -2,000 | -1.9% | 411 |
| 2016/02/01 | 104,100 | 104,500 | 102,900 | 103,100 | +800 | +0.8% | 895 |
| 2016/01/29 | 100,300 | 102,300 | 98,400 | 102,300 | +2,200 | +2.2% | 1,411 |
| 2016/01/28 | 101,000 | 101,000 | 100,100 | 100,100 | -1,200 | -1.2% | 378 |
| 2016/01/27 | 100,200 | 102,100 | 100,200 | 101,300 | -3,200 | -3.1% | 694 |
| 2016/01/26 | 103,800 | 105,000 | 102,200 | 104,500 | +700 | +0.7% | 469 |
| 2016/01/25 | 102,200 | 104,000 | 102,000 | 103,800 | +2,400 | +2.4% | 802 |
| 2016/01/22 | 101,600 | 103,000 | 101,300 | 101,400 | +200 | +0.2% | 642 |
| 2016/01/21 | 101,700 | 103,200 | 101,200 | 101,200 | -1,300 | -1.3% | 420 |
| 2016/01/20 | 103,300 | 105,500 | 102,000 | 102,500 | -700 | -0.7% | 313 |
| 2016/01/19 | 103,500 | 105,000 | 102,500 | 103,200 | +200 | +0.2% | 449 |
| 2016/01/18 | 102,500 | 104,100 | 102,400 | 103,000 | -2,400 | -2.3% | 354 |
| 2016/01/15 | 106,700 | 106,700 | 104,600 | 105,400 | +1,700 | +1.6% | 189 |
| 2016/01/14 | 104,900 | 104,900 | 103,600 | 103,700 | -1,800 | -1.7% | 653 |
| 2016/01/13 | 107,700 | 107,900 | 105,100 | 105,500 | +1,100 | +1.1% | 512 |
| 2016/01/12 | 107,900 | 107,900 | 104,400 | 104,400 | -3,700 | -3.4% | 578 |
| 2016/01/08 | 107,300 | 108,200 | 106,400 | 108,100 | +800 | +0.7% | 288 |
| 2016/01/07 | 107,200 | 108,700 | 106,600 | 107,300 | +200 | +0.2% | 473 |
| 2016/01/06 | 108,800 | 108,800 | 106,700 | 107,100 | -900 | -0.8% | 760 |
| 2016/01/05 | 108,200 | 108,800 | 107,600 | 108,000 | -200 | -0.2% | 723 |
| 2016/01/04 | 108,500 | 108,900 | 107,400 | 108,200 | +200 | +0.2% | 435 |
| 2015/12/30 | 107,500 | 108,000 | 107,000 | 108,000 | +400 | +0.4% | 305 |
| 2015/12/29 | 107,900 | 107,900 | 105,800 | 107,600 | +1,500 | +1.4% | 542 |
| 2015/12/28 | 106,900 | 107,200 | 105,400 | 106,100 | +2,200 | +2.1% | 558 |
| 2015/12/25 | 105,700 | 106,700 | 102,700 | 103,900 | -1,800 | -1.7% | 1,698 |
| 2015/12/24 | 107,000 | 107,000 | 105,700 | 105,700 | -1,200 | -1.1% | 918 |
| 2015/12/22 | 107,800 | 107,900 | 105,400 | 106,900 | -1,100 | -1% | 1,338 |
2251～
2300
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
