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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 149,900 | 149,900 | 147,900 | 147,900 | -1,900 | -1.3% | 1,134 |
| 2023/08/30 | 148,800 | 149,800 | 148,600 | 149,800 | +1,500 | +1% | 910 |
| 2023/08/29 | 147,100 | 148,900 | 147,100 | 148,300 | +1,300 | +0.9% | 735 |
| 2023/08/28 | 147,400 | 147,500 | 146,400 | 147,000 | -400 | -0.3% | 381 |
| 2023/08/25 | 145,300 | 147,500 | 145,300 | 147,400 | +800 | +0.5% | 573 |
| 2023/08/24 | 146,500 | 146,900 | 145,500 | 146,600 | +100 | +0.1% | 447 |
| 2023/08/23 | 144,700 | 146,600 | 144,600 | 146,500 | +2,100 | +1.5% | 619 |
| 2023/08/22 | 145,500 | 146,100 | 144,400 | 144,400 | ±0 | ±0% | 721 |
| 2023/08/21 | 146,900 | 147,600 | 144,400 | 144,400 | -2,300 | -1.6% | 881 |
| 2023/08/18 | 146,400 | 147,500 | 145,600 | 146,700 | +700 | +0.5% | 675 |
| 2023/08/17 | 146,800 | 146,900 | 146,000 | 146,000 | -400 | -0.3% | 388 |
| 2023/08/16 | 144,900 | 147,100 | 144,200 | 146,400 | +1,000 | +0.7% | 671 |
| 2023/08/15 | 146,800 | 146,900 | 143,400 | 145,400 | -900 | -0.6% | 1,431 |
| 2023/08/14 | 147,800 | 148,500 | 146,300 | 146,300 | -1,500 | -1% | 636 |
| 2023/08/10 | 147,400 | 148,100 | 146,800 | 147,800 | +700 | +0.5% | 548 |
| 2023/08/09 | 147,600 | 147,600 | 145,200 | 147,100 | -800 | -0.5% | 745 |
| 2023/08/08 | 148,900 | 148,900 | 147,600 | 147,900 | -600 | -0.4% | 754 |
| 2023/08/07 | 148,500 | 149,700 | 147,800 | 148,500 | -500 | -0.3% | 725 |
| 2023/08/04 | 147,100 | 149,000 | 145,400 | 149,000 | +2,200 | +1.5% | 2,056 |
| 2023/08/03 | 150,500 | 150,700 | 146,800 | 146,800 | -4,400 | -2.9% | 1,736 |
| 2023/08/02 | 150,500 | 151,800 | 150,500 | 151,200 | +700 | +0.5% | 856 |
| 2023/08/01 | 153,400 | 153,400 | 150,500 | 150,500 | -2,700 | -1.8% | 1,255 |
| 2023/07/31 | 154,400 | 155,200 | 153,200 | 153,200 | -700 | -0.5% | 937 |
| 2023/07/28 | 153,400 | 154,000 | 151,700 | 153,900 | -2,700 | -1.7% | 2,583 |
| 2023/07/27 | 158,600 | 158,700 | 156,600 | 156,600 | -2,100 | -1.3% | 6,441 |
| 2023/07/26 | 158,800 | 159,000 | 157,800 | 158,700 | +100 | +0.1% | 976 |
| 2023/07/25 | 159,800 | 159,800 | 157,900 | 158,600 | -600 | -0.4% | 962 |
| 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 |
301～
350
件表示中 / 2367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
