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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 2015/06/09 | 156,100 | 156,200 | 155,600 | 156,000 | -200 | -0.1% | 298 |
| 2015/06/08 | 156,900 | 157,500 | 156,200 | 156,200 | -800 | -0.5% | 530 |
| 2015/06/05 | 157,300 | 158,000 | 157,000 | 157,000 | -300 | -0.2% | 422 |
| 2015/06/04 | 157,500 | 158,700 | 157,300 | 157,300 | -800 | -0.5% | 284 |
| 2015/06/03 | 158,400 | 158,400 | 157,100 | 158,100 | -300 | -0.2% | 231 |
| 2015/06/02 | 157,800 | 158,400 | 157,200 | 158,400 | +400 | +0.3% | 168 |
| 2015/06/01 | 157,500 | 159,000 | 157,300 | 158,000 | +600 | +0.4% | 138 |
| 2015/05/29 | 158,500 | 158,500 | 157,100 | 157,400 | -1,200 | -0.8% | 189 |
| 2015/05/28 | 158,400 | 159,500 | 156,500 | 158,600 | +900 | +0.6% | 683 |
| 2015/05/27 | 157,000 | 157,800 | 156,900 | 157,700 | +600 | +0.4% | 234 |
| 2015/05/26 | 157,400 | 157,800 | 156,700 | 157,100 | -100 | -0.1% | 236 |
| 2015/05/25 | 159,000 | 159,000 | 157,200 | 157,200 | -1,300 | -0.8% | 266 |
| 2015/05/22 | 157,900 | 158,500 | 157,000 | 158,500 | +600 | +0.4% | 208 |
| 2015/05/21 | 158,900 | 159,200 | 157,200 | 157,900 | -1,100 | -0.7% | 512 |
| 2015/05/20 | 160,300 | 160,300 | 159,000 | 159,000 | -400 | -0.3% | 256 |
| 2015/05/19 | 161,000 | 161,000 | 159,000 | 159,400 | -100 | -0.1% | 318 |
| 2015/05/18 | 159,000 | 160,200 | 159,000 | 159,500 | -500 | -0.3% | 164 |
| 2015/05/15 | 160,200 | 160,400 | 158,700 | 160,000 | +1,500 | +0.9% | 444 |
2401～
2450
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
