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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 139,700 | 140,000 | 138,600 | 138,600 | -600 | -0.4% | 1,176 |
| 2024/01/11 | 140,300 | 140,400 | 139,200 | 139,200 | -800 | -0.6% | 1,015 |
| 2024/01/10 | 141,000 | 141,200 | 140,000 | 140,000 | -600 | -0.4% | 875 |
| 2024/01/09 | 142,100 | 142,100 | 140,600 | 140,600 | -600 | -0.4% | 1,319 |
| 2024/01/05 | 140,000 | 141,600 | 140,000 | 141,200 | +1,700 | +1.2% | 1,396 |
| 2024/01/04 | 140,800 | 141,000 | 139,500 | 139,500 | -300 | -0.2% | 909 |
| 2023/12/29 | 139,500 | 140,300 | 139,200 | 139,800 | +300 | +0.2% | 529 |
| 2023/12/28 | 137,900 | 139,800 | 137,300 | 139,500 | +2,100 | +1.5% | 891 |
| 2023/12/27 | 135,700 | 137,400 | 135,500 | 137,400 | +1,900 | +1.4% | 1,157 |
| 2023/12/26 | 134,500 | 135,700 | 134,100 | 135,500 | +1,200 | +0.9% | 1,023 |
| 2023/12/25 | 136,800 | 136,800 | 133,900 | 134,300 | -3,200 | -2.3% | 1,555 |
| 2023/12/22 | 137,400 | 137,800 | 136,700 | 137,500 | +200 | +0.1% | 804 |
| 2023/12/21 | 138,000 | 138,700 | 137,300 | 137,300 | -1,700 | -1.2% | 581 |
| 2023/12/20 | 138,100 | 139,000 | 137,700 | 139,000 | +1,000 | +0.7% | 768 |
| 2023/12/19 | 139,200 | 139,200 | 137,300 | 138,000 | -1,600 | -1.1% | 1,092 |
| 2023/12/18 | 139,300 | 139,600 | 138,400 | 139,600 | ±0 | ±0% | 654 |
| 2023/12/15 | 138,600 | 139,600 | 138,400 | 139,600 | +700 | +0.5% | 967 |
| 2023/12/14 | 140,200 | 140,200 | 138,500 | 138,900 | -600 | -0.4% | 611 |
| 2023/12/13 | 140,100 | 140,300 | 139,000 | 139,500 | -1,000 | -0.7% | 674 |
| 2023/12/12 | 141,000 | 141,000 | 139,700 | 140,500 | -300 | -0.2% | 542 |
| 2023/12/11 | 139,600 | 140,800 | 139,500 | 140,800 | +600 | +0.4% | 575 |
| 2023/12/08 | 140,200 | 140,200 | 139,400 | 140,200 | ±0 | ±0% | 976 |
| 2023/12/07 | 142,000 | 142,000 | 140,100 | 140,200 | -2,100 | -1.5% | 654 |
| 2023/12/06 | 141,000 | 142,400 | 141,000 | 142,300 | +1,300 | +0.9% | 447 |
| 2023/12/05 | 141,400 | 141,900 | 141,000 | 141,000 | -400 | -0.3% | 455 |
| 2023/12/04 | 140,800 | 141,500 | 140,300 | 141,400 | +300 | +0.2% | 694 |
| 2023/12/01 | 143,500 | 143,600 | 141,100 | 141,100 | -2,100 | -1.5% | 662 |
| 2023/11/30 | 143,300 | 144,100 | 142,400 | 143,200 | -300 | -0.2% | 1,145 |
| 2023/11/29 | 141,500 | 143,500 | 141,500 | 143,500 | +2,000 | +1.4% | 588 |
| 2023/11/28 | 141,300 | 142,300 | 141,200 | 141,500 | +200 | +0.1% | 584 |
| 2023/11/27 | 141,300 | 141,800 | 140,900 | 141,300 | -200 | -0.1% | 416 |
| 2023/11/24 | 141,600 | 142,400 | 141,500 | 141,500 | -100 | -0.1% | 369 |
| 2023/11/22 | 142,100 | 142,100 | 141,600 | 141,600 | -500 | -0.4% | 410 |
| 2023/11/21 | 142,800 | 142,800 | 141,400 | 142,100 | +300 | +0.2% | 410 |
| 2023/11/20 | 141,600 | 142,800 | 141,400 | 141,800 | -400 | -0.3% | 623 |
| 2023/11/17 | 143,900 | 144,400 | 142,100 | 142,200 | -1,900 | -1.3% | 400 |
| 2023/11/16 | 145,700 | 145,900 | 143,700 | 144,100 | -1,400 | -1% | 419 |
| 2023/11/15 | 144,000 | 146,900 | 144,000 | 145,500 | +1,500 | +1% | 1,007 |
| 2023/11/14 | 143,100 | 144,600 | 142,500 | 144,000 | +700 | +0.5% | 482 |
| 2023/11/13 | 144,600 | 145,600 | 143,300 | 143,300 | -900 | -0.6% | 365 |
| 2023/11/10 | 143,900 | 144,600 | 143,200 | 144,200 | ±0 | ±0% | 606 |
| 2023/11/09 | 144,900 | 144,900 | 143,600 | 144,200 | -100 | -0.1% | 744 |
| 2023/11/08 | 144,200 | 144,700 | 143,500 | 144,300 | +300 | +0.2% | 681 |
| 2023/11/07 | 143,400 | 144,400 | 142,100 | 144,000 | +900 | +0.6% | 1,098 |
| 2023/11/06 | 143,600 | 143,900 | 142,600 | 143,100 | +1,300 | +0.9% | 681 |
| 2023/11/02 | 142,400 | 143,500 | 141,500 | 141,800 | +200 | +0.1% | 815 |
| 2023/11/01 | 141,400 | 142,800 | 140,800 | 141,600 | +200 | +0.1% | 841 |
| 2023/10/31 | 139,400 | 141,500 | 139,400 | 141,400 | +800 | +0.6% | 1,052 |
| 2023/10/30 | 140,600 | 140,800 | 139,400 | 140,600 | +300 | +0.2% | 396 |
| 2023/10/27 | 140,000 | 141,200 | 139,900 | 140,300 | +1,400 | +1% | 743 |
301～
350
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
