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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 134,600 | 134,800 | 133,300 | 133,800 | -100 | -0.1% | 781 |
| 2024/03/26 | 135,600 | 135,600 | 133,900 | 133,900 | -1,300 | -1% | 462 |
| 2024/03/25 | 135,900 | 136,000 | 134,200 | 135,200 | +800 | +0.6% | 1,125 |
| 2024/03/22 | 134,000 | 135,000 | 133,200 | 134,400 | +1,200 | +0.9% | 1,185 |
| 2024/03/21 | 133,500 | 133,600 | 131,900 | 133,200 | +1,200 | +0.9% | 1,373 |
| 2024/03/19 | 130,100 | 132,700 | 130,000 | 132,000 | +2,200 | +1.7% | 1,781 |
| 2024/03/18 | 130,700 | 130,800 | 128,800 | 129,800 | +100 | +0.1% | 1,296 |
| 2024/03/15 | 129,100 | 131,400 | 128,900 | 129,700 | +700 | +0.5% | 1,973 |
| 2024/03/14 | 126,900 | 129,000 | 126,500 | 129,000 | +2,800 | +2.2% | 1,537 |
| 2024/03/13 | 127,200 | 127,800 | 125,100 | 126,200 | -900 | -0.7% | 1,675 |
| 2024/03/12 | 127,700 | 127,700 | 126,300 | 127,100 | -600 | -0.5% | 1,058 |
| 2024/03/11 | 127,600 | 127,800 | 126,000 | 127,700 | +500 | +0.4% | 2,604 |
| 2024/03/08 | 128,000 | 128,600 | 127,100 | 127,200 | -2,100 | -1.6% | 2,483 |
| 2024/03/07 | 130,500 | 130,500 | 128,600 | 129,300 | -800 | -0.6% | 1,524 |
| 2024/03/06 | 130,800 | 131,000 | 129,400 | 130,100 | -700 | -0.5% | 965 |
| 2024/03/05 | 129,900 | 130,900 | 128,900 | 130,800 | +1,300 | +1% | 903 |
| 2024/03/04 | 128,500 | 130,200 | 128,500 | 129,500 | +1,000 | +0.8% | 1,204 |
| 2024/03/01 | 131,000 | 131,000 | 128,300 | 128,500 | -1,700 | -1.3% | 1,107 |
| 2024/02/29 | 130,500 | 131,000 | 128,900 | 130,200 | -400 | -0.3% | 1,355 |
| 2024/02/28 | 131,500 | 132,000 | 130,200 | 130,600 | +700 | +0.5% | 1,746 |
| 2024/02/27 | 130,000 | 131,400 | 129,900 | 129,900 | ±0 | ±0% | 1,553 |
| 2024/02/26 | 128,000 | 129,900 | 128,000 | 129,900 | +2,000 | +1.6% | 1,190 |
| 2024/02/22 | 128,600 | 128,900 | 127,300 | 127,900 | -1,700 | -1.3% | 1,766 |
| 2024/02/21 | 130,300 | 130,400 | 128,600 | 129,600 | -300 | -0.2% | 894 |
| 2024/02/20 | 129,500 | 130,600 | 129,500 | 129,900 | +600 | +0.5% | 955 |
| 2024/02/19 | 129,900 | 130,000 | 128,100 | 129,300 | -900 | -0.7% | 1,366 |
| 2024/02/16 | 129,800 | 130,500 | 128,500 | 130,200 | +1,200 | +0.9% | 1,517 |
| 2024/02/15 | 129,900 | 130,100 | 128,300 | 129,000 | -500 | -0.4% | 1,230 |
| 2024/02/14 | 131,500 | 131,500 | 129,100 | 129,500 | -1,900 | -1.4% | 1,726 |
| 2024/02/13 | 131,800 | 132,000 | 130,200 | 131,400 | -100 | -0.1% | 1,293 |
| 2024/02/09 | 132,400 | 132,700 | 131,500 | 131,500 | -1,300 | -1% | 734 |
| 2024/02/08 | 132,600 | 133,200 | 132,200 | 132,800 | +300 | +0.2% | 962 |
| 2024/02/07 | 134,000 | 134,000 | 132,500 | 132,500 | -1,300 | -1% | 867 |
| 2024/02/06 | 133,800 | 134,000 | 133,400 | 133,800 | ±0 | ±0% | 812 |
| 2024/02/05 | 133,200 | 134,500 | 133,200 | 133,800 | +200 | +0.1% | 780 |
| 2024/02/02 | 131,600 | 133,800 | 131,500 | 133,600 | +2,800 | +2.1% | 1,251 |
| 2024/02/01 | 132,000 | 133,000 | 130,800 | 130,800 | -900 | -0.7% | 2,181 |
| 2024/01/31 | 133,500 | 133,900 | 131,600 | 131,700 | -1,800 | -1.3% | 3,052 |
| 2024/01/30 | 134,600 | 134,700 | 133,500 | 133,500 | -4,300 | -3.1% | 3,763 |
| 2024/01/29 | 137,200 | 138,300 | 136,700 | 137,800 | -200 | -0.1% | 9,016 |
| 2024/01/26 | 136,500 | 138,000 | 136,500 | 138,000 | +1,600 | +1.2% | 1,166 |
| 2024/01/25 | 137,700 | 137,800 | 136,300 | 136,400 | -1,600 | -1.2% | 2,214 |
| 2024/01/24 | 138,700 | 139,300 | 138,000 | 138,000 | -800 | -0.6% | 1,322 |
| 2024/01/23 | 139,900 | 140,100 | 138,800 | 138,800 | -900 | -0.6% | 1,196 |
| 2024/01/22 | 137,900 | 139,700 | 137,900 | 139,700 | +2,600 | +1.9% | 1,094 |
| 2024/01/19 | 136,700 | 137,600 | 136,400 | 137,100 | +800 | +0.6% | 575 |
| 2024/01/18 | 136,500 | 136,900 | 135,400 | 136,300 | -400 | -0.3% | 1,692 |
| 2024/01/17 | 138,600 | 138,900 | 136,700 | 136,700 | -1,900 | -1.4% | 1,966 |
| 2024/01/16 | 139,700 | 140,400 | 138,600 | 138,600 | -1,100 | -0.8% | 812 |
| 2024/01/15 | 139,000 | 140,200 | 139,000 | 139,700 | +1,100 | +0.8% | 923 |
251～
300
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
