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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 107,500 | 107,500 | 105,900 | 106,800 | +100 | +0.1% | 185 |
| 2015/10/06 | 105,400 | 107,000 | 104,100 | 106,700 | +2,400 | +2.3% | 391 |
| 2015/10/05 | 104,900 | 105,000 | 104,100 | 104,300 | +300 | +0.3% | 412 |
| 2015/10/02 | 105,200 | 106,500 | 104,000 | 104,000 | -1,800 | -1.7% | 373 |
| 2015/10/01 | 106,000 | 106,800 | 105,100 | 105,800 | +1,700 | +1.6% | 195 |
| 2015/09/30 | 106,400 | 107,000 | 104,000 | 104,100 | -2,300 | -2.2% | 400 |
| 2015/09/29 | 109,100 | 109,100 | 104,000 | 106,400 | -2,800 | -2.6% | 398 |
| 2015/09/28 | 109,400 | 109,800 | 108,000 | 109,200 | +1,700 | +1.6% | 169 |
| 2015/09/25 | 108,300 | 108,400 | 106,000 | 107,500 | +2,200 | +2.1% | 356 |
| 2015/09/24 | 105,200 | 106,400 | 105,200 | 105,300 | +100 | +0.1% | 220 |
| 2015/09/18 | 105,700 | 106,000 | 104,300 | 105,200 | -100 | -0.1% | 162 |
| 2015/09/17 | 104,000 | 105,900 | 103,500 | 105,300 | +1,800 | +1.7% | 237 |
| 2015/09/16 | 103,000 | 106,000 | 102,700 | 103,500 | +3,500 | +3.5% | 627 |
| 2015/09/15 | 100,000 | 100,500 | 100,000 | 100,000 | +100 | +0.1% | 189 |
| 2015/09/14 | 102,900 | 102,900 | 99,900 | 99,900 | -1,800 | -1.8% | 311 |
| 2015/09/11 | 99,900 | 101,700 | 99,900 | 101,700 | +3,000 | +3% | 488 |
| 2015/09/10 | 98,700 | 99,000 | 98,000 | 98,700 | ±0 | ±0% | 453 |
| 2015/09/09 | 100,100 | 100,100 | 98,600 | 98,700 | -300 | -0.3% | 937 |
| 2015/09/08 | 100,400 | 101,100 | 99,000 | 99,000 | -1,400 | -1.4% | 424 |
| 2015/09/07 | 101,400 | 102,500 | 99,800 | 100,400 | -4,000 | -3.8% | 494 |
| 2015/09/04 | 105,900 | 107,500 | 104,400 | 104,400 | -2,900 | -2.7% | 280 |
| 2015/09/03 | 107,500 | 107,900 | 104,800 | 107,300 | ±0 | ±0% | 202 |
| 2015/09/02 | 105,100 | 107,500 | 104,900 | 107,300 | +1,600 | +1.5% | 328 |
| 2015/09/01 | 108,000 | 108,200 | 105,700 | 105,700 | -3,300 | -3% | 246 |
| 2015/08/31 | 107,900 | 109,000 | 106,500 | 109,000 | +3,300 | +3.1% | 200 |
| 2015/08/28 | 113,600 | 113,600 | 105,300 | 105,700 | -1,900 | -1.8% | 469 |
| 2015/08/27 | 109,800 | 109,800 | 105,000 | 107,600 | +3,100 | +3% | 346 |
| 2015/08/26 | 109,500 | 109,500 | 103,900 | 104,500 | +2,300 | +2.3% | 261 |
| 2015/08/25 | 103,700 | 107,400 | 100,000 | 102,200 | -7,300 | -6.7% | 1,500 |
| 2015/08/24 | 111,000 | 113,800 | 109,100 | 109,500 | -6,500 | -5.6% | 1,147 |
| 2015/08/21 | 114,200 | 116,000 | 113,900 | 116,000 | +1,100 | +1% | 536 |
| 2015/08/20 | 115,100 | 116,100 | 114,800 | 114,900 | -200 | -0.2% | 309 |
| 2015/08/19 | 116,500 | 116,700 | 114,900 | 115,100 | -900 | -0.8% | 290 |
| 2015/08/18 | 115,600 | 116,800 | 115,300 | 116,000 | +200 | +0.2% | 171 |
| 2015/08/17 | 115,600 | 116,700 | 115,500 | 115,800 | -700 | -0.6% | 132 |
| 2015/08/14 | 117,000 | 117,000 | 114,000 | 116,500 | -300 | -0.3% | 262 |
| 2015/08/13 | 119,200 | 119,500 | 115,800 | 116,800 | -2,600 | -2.2% | 490 |
| 2015/08/12 | 117,200 | 119,600 | 116,300 | 119,400 | +1,100 | +0.9% | 293 |
| 2015/08/11 | 118,100 | 118,700 | 116,800 | 118,300 | +100 | +0.1% | 361 |
| 2015/08/10 | 119,500 | 119,600 | 118,200 | 118,200 | -1,500 | -1.3% | 549 |
| 2015/08/07 | 119,200 | 120,900 | 119,200 | 119,700 | -200 | -0.2% | 247 |
| 2015/08/06 | 119,500 | 120,000 | 119,100 | 119,900 | +100 | +0.1% | 144 |
| 2015/08/05 | 120,100 | 121,300 | 119,800 | 119,800 | -900 | -0.7% | 139 |
| 2015/08/04 | 120,000 | 121,300 | 119,600 | 120,700 | -1,200 | -1% | 212 |
| 2015/08/03 | 118,100 | 121,900 | 117,400 | 121,900 | +2,500 | +2.1% | 367 |
| 2015/07/31 | 116,600 | 119,400 | 116,500 | 119,400 | +3,200 | +2.8% | 291 |
| 2015/07/30 | 117,500 | 119,000 | 116,200 | 116,200 | -2,800 | -2.4% | 460 |
| 2015/07/29 | 120,100 | 120,300 | 117,400 | 119,000 | -2,400 | -2% | 571 |
| 2015/07/28 | 120,000 | 121,600 | 120,000 | 121,400 | ±0 | ±0% | 248 |
| 2015/07/27 | 121,900 | 122,300 | 121,000 | 121,400 | -800 | -0.7% | 321 |
2351～
2400
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
