日本ヘルスケア投資法人(3308)の株価時系列情報
日本ヘルスケア投資法人(3308)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 285,000 | 287,000 | 278,200 | 278,800 | 1,539 |
2014/12/29 | 275,500 | 291,400 | 273,000 | 289,300 | 8,867 |
2014/12/26 | 268,600 | 273,900 | 267,600 | 271,500 | 3,001 |
2014/12/25 | 262,400 | 268,000 | 262,400 | 267,100 | 2,564 |
2014/12/24 | 256,400 | 262,000 | 256,400 | 261,800 | 1,317 |
2014/12/22 | 251,000 | 255,000 | 250,600 | 254,900 | 901 |
2014/12/19 | 249,900 | 250,400 | 248,000 | 250,400 | 420 |
2014/12/18 | 250,000 | 250,000 | 247,000 | 249,300 | 406 |
2014/12/17 | 246,500 | 249,700 | 246,000 | 248,000 | 201 |
2014/12/16 | 252,200 | 252,800 | 245,500 | 246,800 | 843 |
2014/12/15 | 253,000 | 253,900 | 250,300 | 253,200 | 305 |
2014/12/12 | 254,500 | 254,900 | 251,000 | 253,500 | 359 |
2014/12/11 | 254,000 | 254,000 | 249,600 | 252,900 | 536 |
2014/12/10 | 247,500 | 254,900 | 247,100 | 254,400 | 807 |
2014/12/09 | 250,100 | 252,400 | 249,000 | 251,500 | 435 |
2014/12/08 | 252,500 | 254,500 | 250,100 | 250,100 | 429 |
2014/12/05 | 252,100 | 258,000 | 250,700 | 250,700 | 489 |
2014/12/04 | 260,000 | 260,000 | 255,000 | 256,700 | 663 |
2014/12/03 | 252,800 | 258,000 | 252,800 | 257,900 | 775 |
2014/12/02 | 251,500 | 252,600 | 245,200 | 252,400 | 537 |
2014/12/01 | 244,900 | 252,800 | 244,900 | 250,000 | 1,103 |
2014/11/28 | 234,300 | 244,500 | 234,000 | 242,200 | 964 |
2014/11/27 | 241,500 | 242,400 | 233,100 | 233,900 | 1,751 |
2014/11/26 | 250,100 | 250,400 | 241,200 | 243,500 | 1,299 |
2014/11/25 | 253,500 | 253,500 | 250,000 | 250,100 | 820 |
2014/11/21 | 250,300 | 253,000 | 250,000 | 251,500 | 839 |
2014/11/20 | 253,900 | 253,900 | 250,500 | 250,500 | 753 |
2014/11/19 | 256,000 | 256,800 | 250,400 | 253,800 | 1,292 |
2014/11/18 | 256,400 | 259,800 | 255,300 | 256,000 | 982 |
2014/11/17 | 263,000 | 263,000 | 256,100 | 256,200 | 1,200 |
2014/11/14 | 263,600 | 264,000 | 260,100 | 261,600 | 1,024 |
2014/11/13 | 259,800 | 263,900 | 257,000 | 263,900 | 1,683 |
2014/11/12 | 251,000 | 265,000 | 250,100 | 258,300 | 4,128 |
2014/11/11 | 266,700 | 268,000 | 251,100 | 257,500 | 3,912 |
2014/11/10 | 275,000 | 275,000 | 260,000 | 263,800 | 6,694 |
2014/11/07 | 282,900 | 293,800 | 271,000 | 278,900 | 13,386 |
2014/11/06 | 232,600 | 272,500 | 230,200 | 262,900 | 21,027 |
2014/11/05 | 222,200 | 224,900 | 206,700 | 222,600 | 23,721 |