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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 2015/12/21 | 108,400 | 108,700 | 107,900 | 108,000 | -700 | -0.6% | 542 |
| 2015/12/18 | 108,600 | 109,200 | 108,100 | 108,700 | +600 | +0.6% | 506 |
| 2015/12/17 | 108,400 | 109,200 | 108,000 | 108,100 | +100 | +0.1% | 736 |
| 2015/12/16 | 108,000 | 108,300 | 107,500 | 108,000 | +900 | +0.8% | 460 |
| 2015/12/15 | 109,100 | 109,500 | 107,100 | 107,100 | -1,900 | -1.7% | 455 |
| 2015/12/14 | 109,500 | 109,600 | 108,200 | 109,000 | -1,500 | -1.4% | 804 |
| 2015/12/11 | 111,600 | 111,900 | 110,500 | 110,500 | -1,200 | -1.1% | 578 |
| 2015/12/10 | 111,900 | 112,000 | 111,000 | 111,700 | -400 | -0.4% | 299 |
| 2015/12/09 | 112,000 | 112,300 | 111,800 | 112,100 | +500 | +0.4% | 406 |
| 2015/12/08 | 112,000 | 112,100 | 111,600 | 111,600 | -600 | -0.5% | 602 |
| 2015/12/07 | 111,900 | 112,200 | 111,500 | 112,200 | +300 | +0.3% | 880 |
| 2015/12/04 | 110,800 | 112,000 | 110,800 | 111,900 | ±0 | ±0% | 597 |
| 2015/12/03 | 111,000 | 112,000 | 110,300 | 111,900 | +900 | +0.8% | 581 |
| 2015/12/02 | 111,900 | 112,100 | 110,700 | 111,000 | -700 | -0.6% | 781 |
| 2015/12/01 | 110,900 | 111,700 | 110,900 | 111,700 | +1,000 | +0.9% | 579 |
| 2015/11/30 | 109,500 | 110,700 | 109,100 | 110,700 | +1,200 | +1.1% | 1,083 |
| 2015/11/27 | 109,800 | 109,800 | 108,600 | 109,500 | +100 | +0.1% | 542 |
| 2015/11/26 | 109,500 | 109,800 | 109,000 | 109,400 | +300 | +0.3% | 463 |
| 2015/11/25 | 109,000 | 109,400 | 108,800 | 109,100 | +100 | +0.1% | 413 |
| 2015/11/24 | 109,100 | 109,400 | 108,600 | 109,000 | +900 | +0.8% | 341 |
| 2015/11/20 | 108,200 | 108,700 | 108,100 | 108,100 | -500 | -0.5% | 683 |
| 2015/11/19 | 108,900 | 109,800 | 108,600 | 108,600 | -200 | -0.2% | 952 |
| 2015/11/18 | 110,300 | 110,400 | 108,000 | 108,800 | -1,400 | -1.3% | 569 |
| 2015/11/17 | 110,900 | 110,900 | 110,200 | 110,200 | -300 | -0.3% | 170 |
| 2015/11/16 | 110,400 | 110,800 | 109,800 | 110,500 | -400 | -0.4% | 514 |
| 2015/11/13 | 110,800 | 110,900 | 110,700 | 110,900 | +200 | +0.2% | 213 |
| 2015/11/12 | 110,700 | 111,000 | 110,600 | 110,700 | -100 | -0.1% | 414 |
| 2015/11/11 | 110,600 | 111,200 | 110,600 | 110,800 | -600 | -0.5% | 391 |
| 2015/11/10 | 110,900 | 111,400 | 110,700 | 111,400 | +200 | +0.2% | 462 |
| 2015/11/09 | 111,000 | 111,300 | 110,700 | 111,200 | ±0 | ±0% | 219 |
| 2015/11/06 | 111,600 | 111,600 | 110,700 | 111,200 | -200 | -0.2% | 801 |
| 2015/11/05 | 111,500 | 112,100 | 110,600 | 111,400 | -100 | -0.1% | 406 |
2251～
2300
件表示中 / 2455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
