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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 139,000 | 139,900 | 137,900 | 138,900 | -1,000 | -0.7% | 672 |
| 2023/10/25 | 138,900 | 139,900 | 138,000 | 139,900 | +2,600 | +1.9% | 690 |
| 2023/10/24 | 138,000 | 138,800 | 136,800 | 137,300 | -1,200 | -0.9% | 1,361 |
| 2023/10/23 | 140,400 | 140,500 | 138,300 | 138,500 | -1,900 | -1.4% | 1,205 |
| 2023/10/20 | 141,100 | 141,600 | 140,400 | 140,400 | -700 | -0.5% | 564 |
| 2023/10/19 | 142,600 | 142,900 | 141,100 | 141,100 | -1,500 | -1.1% | 609 |
| 2023/10/18 | 143,600 | 144,200 | 142,200 | 142,600 | -1,000 | -0.7% | 532 |
| 2023/10/17 | 141,700 | 144,000 | 141,400 | 143,600 | +3,200 | +2.3% | 649 |
| 2023/10/16 | 143,400 | 143,500 | 140,100 | 140,400 | -3,000 | -2.1% | 764 |
| 2023/10/13 | 144,100 | 144,500 | 142,600 | 143,400 | -700 | -0.5% | 829 |
| 2023/10/12 | 145,100 | 145,900 | 140,200 | 144,100 | -900 | -0.6% | 992 |
| 2023/10/11 | 144,000 | 145,400 | 143,700 | 145,000 | +900 | +0.6% | 485 |
| 2023/10/10 | 143,200 | 144,800 | 143,200 | 144,100 | +600 | +0.4% | 470 |
| 2023/10/06 | 143,100 | 144,300 | 142,800 | 143,500 | +400 | +0.3% | 445 |
| 2023/10/05 | 142,100 | 144,000 | 141,700 | 143,100 | +2,000 | +1.4% | 825 |
| 2023/10/04 | 142,500 | 143,000 | 139,500 | 141,100 | -1,700 | -1.2% | 1,417 |
| 2023/10/03 | 145,100 | 145,300 | 142,800 | 142,800 | -2,300 | -1.6% | 884 |
| 2023/10/02 | 146,000 | 146,800 | 145,100 | 145,100 | -600 | -0.4% | 388 |
| 2023/09/29 | 146,000 | 146,900 | 145,300 | 145,700 | +100 | +0.1% | 680 |
| 2023/09/28 | 148,100 | 148,100 | 145,400 | 145,600 | -2,500 | -1.7% | 963 |
| 2023/09/27 | 146,900 | 148,100 | 146,600 | 148,100 | +1,200 | +0.8% | 569 |
| 2023/09/26 | 149,400 | 149,400 | 146,700 | 146,900 | -1,500 | -1% | 717 |
| 2023/09/25 | 150,000 | 150,700 | 148,400 | 148,400 | -1,900 | -1.3% | 632 |
| 2023/09/22 | 150,600 | 151,100 | 150,000 | 150,300 | -400 | -0.3% | 531 |
| 2023/09/21 | 151,500 | 152,700 | 150,200 | 150,700 | -1,800 | -1.2% | 895 |
| 2023/09/20 | 154,600 | 154,600 | 151,900 | 152,500 | -1,600 | -1% | 560 |
| 2023/09/19 | 154,900 | 155,100 | 153,400 | 154,100 | -800 | -0.5% | 662 |
| 2023/09/15 | 153,100 | 154,900 | 152,200 | 154,900 | +1,600 | +1% | 1,779 |
| 2023/09/14 | 152,300 | 153,600 | 151,800 | 153,300 | +1,500 | +1% | 614 |
| 2023/09/13 | 151,200 | 152,800 | 151,200 | 151,800 | +500 | +0.3% | 943 |
| 2023/09/12 | 150,200 | 151,300 | 150,000 | 151,300 | +500 | +0.3% | 488 |
| 2023/09/11 | 150,400 | 150,800 | 149,800 | 150,800 | +400 | +0.3% | 524 |
| 2023/09/08 | 150,000 | 150,500 | 149,300 | 150,400 | +400 | +0.3% | 946 |
| 2023/09/07 | 150,000 | 150,500 | 149,600 | 150,000 | +200 | +0.1% | 440 |
| 2023/09/06 | 149,900 | 150,800 | 149,200 | 149,800 | -100 | -0.1% | 540 |
| 2023/09/05 | 149,600 | 150,500 | 148,900 | 149,900 | +400 | +0.3% | 576 |
| 2023/09/04 | 148,700 | 149,900 | 148,700 | 149,500 | +800 | +0.5% | 328 |
| 2023/09/01 | 148,300 | 148,700 | 147,600 | 148,700 | +800 | +0.5% | 741 |
| 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 |
351～
400
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
