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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 164,600 | 165,500 | 163,700 | 164,700 | -200 | -0.1% | 579 |
| 2023/05/11 | 164,500 | 165,500 | 164,000 | 164,900 | +400 | +0.2% | 362 |
| 2023/05/10 | 165,400 | 165,600 | 163,800 | 164,500 | -500 | -0.3% | 641 |
| 2023/05/09 | 164,800 | 166,300 | 163,900 | 165,000 | +600 | +0.4% | 713 |
| 2023/05/08 | 163,900 | 164,500 | 163,200 | 164,400 | +500 | +0.3% | 558 |
| 2023/05/02 | 162,500 | 164,700 | 161,600 | 163,900 | +800 | +0.5% | 507 |
| 2023/05/01 | 164,100 | 164,300 | 162,800 | 163,100 | -400 | -0.2% | 478 |
| 2023/04/28 | 160,100 | 163,500 | 160,100 | 163,500 | +2,900 | +1.8% | 589 |
| 2023/04/27 | 161,800 | 162,200 | 160,400 | 160,600 | -900 | -0.6% | 265 |
| 2023/04/26 | 161,000 | 162,600 | 160,900 | 161,500 | +200 | +0.1% | 547 |
| 2023/04/25 | 160,200 | 161,700 | 160,200 | 161,300 | +1,100 | +0.7% | 309 |
| 2023/04/24 | 161,100 | 161,200 | 160,000 | 160,200 | -900 | -0.6% | 326 |
| 2023/04/21 | 162,300 | 162,300 | 160,600 | 161,100 | -800 | -0.5% | 340 |
| 2023/04/20 | 160,600 | 161,900 | 160,100 | 161,900 | +1,000 | +0.6% | 289 |
| 2023/04/19 | 162,300 | 162,300 | 160,400 | 160,900 | -400 | -0.2% | 226 |
| 2023/04/18 | 161,200 | 161,900 | 160,500 | 161,300 | +500 | +0.3% | 435 |
| 2023/04/17 | 161,800 | 162,500 | 160,600 | 160,800 | -1,300 | -0.8% | 332 |
| 2023/04/14 | 161,900 | 162,400 | 161,000 | 162,100 | +1,100 | +0.7% | 487 |
| 2023/04/13 | 161,800 | 162,100 | 160,700 | 161,000 | -1,100 | -0.7% | 394 |
| 2023/04/12 | 162,600 | 162,600 | 161,600 | 162,100 | -100 | -0.1% | 533 |
| 2023/04/11 | 163,100 | 164,200 | 162,100 | 162,200 | -100 | -0.1% | 402 |
| 2023/04/10 | 163,400 | 164,700 | 161,900 | 162,300 | -1,900 | -1.2% | 319 |
| 2023/04/07 | 164,600 | 164,600 | 162,700 | 164,200 | -100 | -0.1% | 739 |
| 2023/04/06 | 163,700 | 165,000 | 163,100 | 164,300 | +300 | +0.2% | 507 |
| 2023/04/05 | 166,600 | 166,600 | 162,500 | 164,000 | -2,700 | -1.6% | 570 |
| 2023/04/04 | 167,500 | 168,200 | 165,600 | 166,700 | -700 | -0.4% | 835 |
| 2023/04/03 | 163,600 | 168,600 | 163,600 | 167,400 | +3,500 | +2.1% | 908 |
| 2023/03/31 | 164,500 | 165,600 | 161,900 | 163,900 | -600 | -0.4% | 554 |
| 2023/03/30 | 163,900 | 166,700 | 162,400 | 164,500 | +1,000 | +0.6% | 868 |
| 2023/03/29 | 161,900 | 163,800 | 161,700 | 163,500 | +2,200 | +1.4% | 633 |
| 2023/03/28 | 159,300 | 162,100 | 158,600 | 161,300 | +2,400 | +1.5% | 702 |
| 2023/03/27 | 160,000 | 160,800 | 158,900 | 158,900 | -700 | -0.4% | 384 |
| 2023/03/24 | 159,900 | 159,900 | 158,600 | 159,600 | +300 | +0.2% | 323 |
| 2023/03/23 | 159,200 | 159,300 | 158,000 | 159,300 | +100 | +0.1% | 413 |
| 2023/03/22 | 157,000 | 160,200 | 156,200 | 159,200 | +2,200 | +1.4% | 789 |
| 2023/03/20 | 157,600 | 157,600 | 155,000 | 157,000 | -1,900 | -1.2% | 1,388 |
| 2023/03/17 | 163,900 | 165,500 | 158,600 | 158,900 | -5,500 | -3.3% | 1,674 |
| 2023/03/16 | 163,000 | 165,100 | 160,900 | 164,400 | -600 | -0.4% | 982 |
| 2023/03/15 | 167,200 | 169,200 | 164,600 | 165,000 | -2,500 | -1.5% | 871 |
| 2023/03/14 | 167,600 | 168,800 | 159,800 | 167,500 | -1,100 | -0.7% | 956 |
| 2023/03/13 | 167,500 | 174,500 | 166,200 | 168,600 | ±0 | ±0% | 1,215 |
| 2023/03/10 | 167,000 | 169,000 | 166,500 | 168,600 | +900 | +0.5% | 808 |
| 2023/03/09 | 168,300 | 168,600 | 167,200 | 167,700 | -400 | -0.2% | 353 |
| 2023/03/08 | 168,500 | 168,900 | 166,300 | 168,100 | -700 | -0.4% | 791 |
| 2023/03/07 | 169,600 | 170,900 | 168,300 | 168,800 | -1,100 | -0.6% | 364 |
| 2023/03/06 | 169,300 | 170,100 | 168,600 | 169,900 | +800 | +0.5% | 603 |
| 2023/03/03 | 169,000 | 170,100 | 169,000 | 169,100 | +100 | +0.1% | 342 |
| 2023/03/02 | 168,800 | 169,300 | 167,100 | 169,000 | +600 | +0.4% | 540 |
| 2023/03/01 | 173,300 | 173,300 | 167,900 | 168,400 | -4,700 | -2.7% | 1,216 |
| 2023/02/28 | 173,500 | 173,600 | 172,000 | 173,100 | +900 | +0.5% | 918 |
251～
300
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
