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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 158,100 | 159,200 | 157,500 | 159,200 | +2,500 | +1.6% | 562 |
| 2023/07/21 | 158,600 | 158,800 | 156,600 | 156,700 | -900 | -0.6% | 1,540 |
| 2023/07/20 | 160,600 | 161,100 | 157,600 | 157,600 | -3,000 | -1.9% | 1,457 |
| 2023/07/19 | 160,300 | 160,800 | 160,100 | 160,600 | +300 | +0.2% | 493 |
| 2023/07/18 | 159,300 | 160,300 | 159,000 | 160,300 | +1,500 | +0.9% | 658 |
| 2023/07/14 | 159,100 | 159,300 | 158,300 | 158,800 | -100 | -0.1% | 430 |
| 2023/07/13 | 158,500 | 159,000 | 157,700 | 158,900 | +900 | +0.6% | 462 |
| 2023/07/12 | 159,600 | 159,600 | 158,000 | 158,000 | -1,200 | -0.8% | 887 |
| 2023/07/11 | 160,100 | 160,800 | 159,200 | 159,200 | -900 | -0.6% | 654 |
| 2023/07/10 | 161,000 | 161,000 | 159,800 | 160,100 | -700 | -0.4% | 657 |
| 2023/07/07 | 161,000 | 161,400 | 160,400 | 160,800 | -400 | -0.2% | 408 |
| 2023/07/06 | 161,000 | 161,500 | 160,600 | 161,200 | +200 | +0.1% | 433 |
| 2023/07/05 | 161,500 | 161,800 | 160,700 | 161,000 | -800 | -0.5% | 541 |
| 2023/07/04 | 162,800 | 163,500 | 161,400 | 161,800 | -200 | -0.1% | 500 |
| 2023/07/03 | 163,000 | 163,800 | 162,000 | 162,000 | -700 | -0.4% | 634 |
| 2023/06/30 | 162,900 | 163,300 | 162,400 | 162,700 | +400 | +0.2% | 437 |
| 2023/06/29 | 163,700 | 163,800 | 161,700 | 162,300 | -1,400 | -0.9% | 1,020 |
| 2023/06/28 | 164,000 | 164,800 | 163,600 | 163,700 | ±0 | ±0% | 709 |
| 2023/06/27 | 161,500 | 163,700 | 161,100 | 163,700 | +1,500 | +0.9% | 951 |
| 2023/06/26 | 162,000 | 163,200 | 161,500 | 162,200 | -900 | -0.6% | 702 |
| 2023/06/23 | 165,200 | 165,500 | 162,800 | 163,100 | -1,300 | -0.8% | 567 |
| 2023/06/22 | 165,800 | 166,100 | 164,300 | 164,400 | -1,300 | -0.8% | 485 |
| 2023/06/21 | 165,500 | 166,200 | 164,700 | 165,700 | +100 | +0.1% | 320 |
| 2023/06/20 | 166,200 | 167,000 | 165,500 | 165,600 | -200 | -0.1% | 448 |
| 2023/06/19 | 167,500 | 167,500 | 164,500 | 165,800 | -4,100 | -2.4% | 1,338 |
| 2023/06/16 | 164,900 | 169,900 | 163,600 | 169,900 | +5,300 | +3.2% | 1,004 |
| 2023/06/15 | 163,100 | 165,000 | 163,100 | 164,600 | +1,500 | +0.9% | 470 |
| 2023/06/14 | 163,500 | 164,500 | 162,500 | 163,100 | ±0 | ±0% | 555 |
| 2023/06/13 | 164,600 | 165,100 | 162,600 | 163,100 | -1,100 | -0.7% | 527 |
| 2023/06/12 | 164,100 | 165,900 | 163,700 | 164,200 | +100 | +0.1% | 418 |
| 2023/06/09 | 164,300 | 165,300 | 163,500 | 164,100 | +1,100 | +0.7% | 985 |
| 2023/06/08 | 162,400 | 163,400 | 160,900 | 163,000 | +1,000 | +0.6% | 1,203 |
| 2023/06/07 | 163,500 | 163,900 | 160,000 | 162,000 | -1,500 | -0.9% | 1,299 |
| 2023/06/06 | 163,900 | 164,000 | 162,400 | 163,500 | -400 | -0.2% | 442 |
| 2023/06/05 | 162,800 | 164,200 | 162,600 | 163,900 | +2,000 | +1.2% | 464 |
| 2023/06/02 | 162,100 | 162,400 | 161,000 | 161,900 | +200 | +0.1% | 386 |
| 2023/06/01 | 162,000 | 164,300 | 160,400 | 161,700 | ±0 | ±0% | 1,012 |
| 2023/05/31 | 164,000 | 164,200 | 161,600 | 161,700 | -2,700 | -1.6% | 897 |
| 2023/05/30 | 165,100 | 165,100 | 163,500 | 164,400 | -100 | -0.1% | 315 |
| 2023/05/29 | 164,800 | 164,900 | 162,900 | 164,500 | +700 | +0.4% | 323 |
| 2023/05/26 | 162,900 | 164,100 | 162,300 | 163,800 | +1,700 | +1% | 586 |
| 2023/05/25 | 162,700 | 163,700 | 161,600 | 162,100 | -800 | -0.5% | 458 |
| 2023/05/24 | 163,000 | 163,400 | 162,100 | 162,900 | -100 | -0.1% | 429 |
| 2023/05/23 | 163,800 | 165,100 | 162,500 | 163,000 | -600 | -0.4% | 594 |
| 2023/05/22 | 164,300 | 164,900 | 162,700 | 163,600 | -700 | -0.4% | 433 |
| 2023/05/19 | 165,300 | 165,500 | 164,000 | 164,300 | -1,000 | -0.6% | 551 |
| 2023/05/18 | 166,800 | 167,300 | 165,200 | 165,300 | -400 | -0.2% | 579 |
| 2023/05/17 | 167,500 | 168,200 | 165,700 | 165,700 | -1,800 | -1.1% | 404 |
| 2023/05/16 | 167,200 | 168,500 | 166,600 | 167,500 | +300 | +0.2% | 548 |
| 2023/05/15 | 165,200 | 167,700 | 164,200 | 167,200 | +2,500 | +1.5% | 477 |
201～
250
件表示中 / 2240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
