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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 125,700 | 126,100 | 125,200 | 125,500 | -800 | -0.6% | 935 |
| 2024/07/24 | 126,200 | 126,600 | 125,800 | 126,300 | +300 | +0.2% | 722 |
| 2024/07/23 | 126,600 | 126,600 | 125,600 | 126,000 | -700 | -0.6% | 1,490 |
| 2024/07/22 | 128,000 | 128,000 | 126,300 | 126,700 | -1,300 | -1% | 1,230 |
| 2024/07/19 | 128,400 | 128,400 | 127,400 | 128,000 | -300 | -0.2% | 618 |
| 2024/07/18 | 128,400 | 129,200 | 128,200 | 128,300 | -200 | -0.2% | 509 |
| 2024/07/17 | 128,600 | 128,600 | 127,800 | 128,500 | +100 | +0.1% | 667 |
| 2024/07/16 | 128,800 | 129,200 | 128,200 | 128,400 | -400 | -0.3% | 394 |
| 2024/07/12 | 127,200 | 128,800 | 127,200 | 128,800 | +1,600 | +1.3% | 735 |
| 2024/07/11 | 127,100 | 128,000 | 126,800 | 127,200 | +500 | +0.4% | 483 |
| 2024/07/10 | 127,200 | 127,800 | 126,700 | 126,700 | -500 | -0.4% | 516 |
| 2024/07/09 | 127,300 | 127,700 | 126,400 | 127,200 | -100 | -0.1% | 589 |
| 2024/07/08 | 128,500 | 128,600 | 127,300 | 127,300 | -1,200 | -0.9% | 790 |
| 2024/07/05 | 128,700 | 128,700 | 128,100 | 128,500 | -600 | -0.5% | 480 |
| 2024/07/04 | 128,900 | 129,100 | 128,200 | 129,100 | +600 | +0.5% | 432 |
| 2024/07/03 | 128,500 | 128,900 | 128,200 | 128,500 | -400 | -0.3% | 631 |
| 2024/07/02 | 128,500 | 128,900 | 128,200 | 128,900 | +600 | +0.5% | 576 |
| 2024/07/01 | 129,200 | 129,400 | 128,200 | 128,300 | -600 | -0.5% | 721 |
| 2024/06/28 | 129,300 | 129,300 | 128,200 | 128,900 | -400 | -0.3% | 520 |
| 2024/06/27 | 130,600 | 130,600 | 128,800 | 129,300 | -1,600 | -1.2% | 639 |
| 2024/06/26 | 130,000 | 130,900 | 129,300 | 130,900 | +1,000 | +0.8% | 726 |
| 2024/06/25 | 128,300 | 129,900 | 128,300 | 129,900 | +1,800 | +1.4% | 384 |
| 2024/06/24 | 128,600 | 128,900 | 128,100 | 128,100 | -300 | -0.2% | 290 |
| 2024/06/21 | 128,600 | 129,400 | 127,900 | 128,400 | -200 | -0.2% | 1,125 |
| 2024/06/20 | 128,900 | 129,400 | 128,400 | 128,600 | +100 | +0.1% | 403 |
| 2024/06/19 | 127,500 | 128,500 | 127,400 | 128,500 | +1,200 | +0.9% | 643 |
| 2024/06/18 | 126,800 | 127,300 | 126,500 | 127,300 | +900 | +0.7% | 443 |
| 2024/06/17 | 126,900 | 126,900 | 125,700 | 126,400 | ±0 | ±0% | 782 |
| 2024/06/14 | 126,000 | 126,800 | 126,000 | 126,400 | +300 | +0.2% | 1,039 |
| 2024/06/13 | 127,300 | 127,400 | 126,100 | 126,100 | -1,200 | -0.9% | 1,061 |
| 2024/06/12 | 126,700 | 127,700 | 126,700 | 127,300 | +600 | +0.5% | 343 |
| 2024/06/11 | 128,100 | 128,500 | 126,700 | 126,700 | -1,400 | -1.1% | 1,085 |
| 2024/06/10 | 128,600 | 128,600 | 127,500 | 128,100 | -200 | -0.2% | 580 |
| 2024/06/07 | 129,300 | 129,300 | 128,000 | 128,300 | -1,000 | -0.8% | 524 |
| 2024/06/06 | 128,100 | 129,300 | 127,100 | 129,300 | +1,600 | +1.3% | 609 |
| 2024/06/05 | 128,400 | 128,900 | 127,700 | 127,700 | -300 | -0.2% | 524 |
| 2024/06/04 | 128,800 | 129,100 | 128,000 | 128,000 | -600 | -0.5% | 672 |
| 2024/06/03 | 128,800 | 130,000 | 128,600 | 128,600 | +200 | +0.2% | 683 |
| 2024/05/31 | 128,600 | 128,900 | 128,000 | 128,400 | ±0 | ±0% | 680 |
| 2024/05/30 | 128,800 | 128,800 | 127,900 | 128,400 | -800 | -0.6% | 779 |
| 2024/05/29 | 130,500 | 130,500 | 128,800 | 129,200 | -1,700 | -1.3% | 767 |
| 2024/05/28 | 131,000 | 131,400 | 129,900 | 130,900 | -200 | -0.2% | 593 |
| 2024/05/27 | 130,100 | 131,100 | 129,300 | 131,100 | +400 | +0.3% | 623 |
| 2024/05/24 | 130,700 | 130,800 | 129,700 | 130,700 | +200 | +0.2% | 405 |
| 2024/05/23 | 131,600 | 131,900 | 130,100 | 130,500 | -1,000 | -0.8% | 527 |
| 2024/05/22 | 132,200 | 132,200 | 131,200 | 131,500 | -1,000 | -0.8% | 444 |
| 2024/05/21 | 132,300 | 132,700 | 131,800 | 132,500 | +500 | +0.4% | 402 |
| 2024/05/20 | 132,000 | 132,200 | 131,600 | 132,000 | ±0 | ±0% | 392 |
| 2024/05/17 | 131,700 | 132,300 | 131,200 | 132,000 | -400 | -0.3% | 457 |
| 2024/05/16 | 132,300 | 132,700 | 131,500 | 132,400 | +300 | +0.2% | 540 |
201～
250
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
