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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 2015/07/24 | 123,500 | 123,700 | 122,000 | 122,200 | -900 | -0.7% | 363 |
| 2015/07/23 | 124,500 | 124,900 | 123,100 | 123,100 | -1,300 | -1% | 250 |
| 2015/07/22 | 125,400 | 126,600 | 124,400 | 124,400 | -1,500 | -1.2% | 230 |
| 2015/07/21 | 127,200 | 127,400 | 125,900 | 125,900 | -1,300 | -1% | 162 |
| 2015/07/17 | 128,900 | 129,000 | 127,200 | 127,200 | -1,300 | -1% | 322 |
| 2015/07/16 | 129,400 | 129,700 | 126,700 | 128,500 | +2,500 | +2% | 481 |
| 2015/07/15 | 122,300 | 127,200 | 122,000 | 126,000 | +5,000 | +4.1% | 380 |
| 2015/07/14 | 118,700 | 122,100 | 118,700 | 121,000 | +1,200 | +1% | 572 |
| 2015/07/13 | 116,900 | 120,700 | 115,200 | 119,800 | +5,700 | +5% | 543 |
| 2015/07/10 | 113,000 | 115,700 | 112,100 | 114,100 | +700 | +0.6% | 347 |
| 2015/07/09 | 113,000 | 113,800 | 110,600 | 113,400 | -2,600 | -2.2% | 1,181 |
| 2015/07/08 | 121,500 | 121,800 | 115,000 | 116,000 | -5,700 | -4.7% | 1,486 |
| 2015/07/07 | 121,100 | 122,800 | 121,000 | 121,700 | -800 | -0.7% | 742 |
| 2015/07/06 | 124,800 | 125,500 | 120,800 | 122,500 | -4,300 | -3.4% | 1,361 |
| 2015/07/03 | 128,900 | 130,500 | 126,600 | 126,800 | -2,800 | -2.2% | 998 |
| 2015/07/02 | 133,100 | 133,200 | 129,000 | 129,600 | -4,700 | -3.5% | 1,649 |
| 2015/07/01 | 135,800 | 135,900 | 133,900 | 134,300 | -1,800 | -1.3% | 824 |
| 2015/06/30 | 137,000 | 138,400 | 136,100 | 136,100 | -800 | -0.6% | 335 |
| 2015/06/29 | 137,100 | 137,100 | 136,000 | 136,900 | -2,200 | -1.6% | 344 |
| 2015/06/26 | 137,600 | 139,700 | 136,500 | 139,100 | +1,300 | +0.9% | 392 |
| 2015/06/25 | 140,000 | 140,300 | 136,800 | 137,800 | -2,500 | -1.8% | 628 |
| 2015/06/24 | 140,200 | 140,300 | 139,100 | 140,300 | +100 | +0.1% | 142 |
| 2015/06/23 | 139,800 | 140,300 | 138,300 | 140,200 | +400 | +0.3% | 476 |
| 2015/06/22 | 139,900 | 141,400 | 139,600 | 139,800 | -600 | -0.4% | 236 |
| 2015/06/19 | 136,200 | 140,700 | 136,200 | 140,400 | +2,500 | +1.8% | 661 |
| 2015/06/18 | 141,000 | 141,000 | 137,100 | 137,900 | -1,600 | -1.1% | 719 |
| 2015/06/17 | 141,100 | 141,800 | 139,500 | 139,500 | -1,500 | -1.1% | 521 |
| 2015/06/16 | 140,000 | 146,000 | 139,000 | 141,000 | -400 | -0.3% | 1,346 |
| 2015/06/15 | 144,500 | 145,000 | 140,800 | 141,400 | -5,300 | -3.6% | 1,669 |
| 2015/06/12 | 145,800 | 149,200 | 144,200 | 146,700 | -2,800 | -1.9% | 1,281 |
| 2015/06/11 | 152,500 | 152,900 | 149,000 | 149,500 | -4,000 | -2.6% | 1,213 |
| 2015/06/10 | 155,700 | 156,300 | 153,300 | 153,500 | -2,500 | -1.6% | 590 |
2351～
2400
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
