ヘルスケア＆メディカル投資法人(3455)の株価時系列情報
ヘルスケア＆メディカル投資法人(3455)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 119,500 | 119,900 | 118,800 | 119,100 | 828 |
| 2026/03/26 | 121,600 | 121,600 | 119,300 | 120,100 | 864 |
| 2026/03/25 | 120,200 | 121,600 | 119,900 | 121,600 | 669 |
| 2026/03/24 | 120,000 | 121,500 | 119,700 | 119,700 | 1,074 |
| 2026/03/23 | 121,000 | 121,200 | 119,000 | 119,100 | 1,433 |
| 2026/03/19 | 123,900 | 123,900 | 122,200 | 122,500 | 1,530 |
| 2026/03/18 | 125,100 | 125,100 | 123,100 | 124,100 | 772 |
| 2026/03/17 | 125,900 | 126,200 | 124,500 | 125,100 | 634 |
| 2026/03/16 | 124,700 | 125,700 | 123,900 | 125,600 | 1,100 |
| 2026/03/13 | 124,100 | 125,900 | 124,100 | 124,700 | 1,401 |
| 2026/03/12 | 125,400 | 125,600 | 124,300 | 125,000 | 663 |
| 2026/03/11 | 125,400 | 126,800 | 125,000 | 125,600 | 422 |
| 2026/03/10 | 125,500 | 125,900 | 125,000 | 125,000 | 704 |
| 2026/03/09 | 123,000 | 125,500 | 123,000 | 125,000 | 1,083 |
| 2026/03/06 | 126,800 | 127,100 | 126,000 | 126,000 | 792 |
| 2026/03/05 | 126,600 | 128,400 | 126,500 | 128,000 | 907 |
| 2026/03/04 | 127,000 | 127,200 | 125,000 | 125,200 | 1,276 |
| 2026/03/03 | 129,000 | 129,400 | 127,400 | 127,400 | 739 |
| 2026/03/02 | 128,000 | 130,300 | 128,000 | 130,200 | 1,109 |
| 2026/02/27 | 131,000 | 131,000 | 129,300 | 129,300 | 1,248 |
| 2026/02/26 | 130,900 | 131,800 | 130,000 | 131,100 | 1,479 |
| 2026/02/25 | 130,700 | 131,600 | 130,100 | 131,300 | 1,398 |
| 2026/02/24 | 128,500 | 130,400 | 128,000 | 130,400 | 1,581 |
| 2026/02/20 | 128,000 | 128,000 | 127,000 | 127,600 | 904 |
| 2026/02/19 | 128,800 | 128,800 | 127,400 | 128,100 | 1,089 |
| 2026/02/18 | 127,800 | 128,900 | 127,700 | 128,900 | 818 |
| 2026/02/17 | 129,000 | 129,100 | 126,900 | 127,600 | 1,326 |
| 2026/02/16 | 126,600 | 129,200 | 126,000 | 129,200 | 1,508 |
| 2026/02/13 | 126,800 | 127,000 | 125,200 | 125,900 | 2,957 |
| 2026/02/12 | 126,600 | 127,000 | 125,800 | 126,100 | 1,069 |
| 2026/02/10 | 124,800 | 126,700 | 124,800 | 126,500 | 1,355 |
| 2026/02/09 | 124,000 | 125,600 | 123,800 | 124,900 | 2,006 |
| 2026/02/06 | 124,200 | 124,500 | 123,300 | 123,300 | 917 |
| 2026/02/05 | 123,700 | 124,600 | 123,000 | 124,600 | 1,799 |
| 2026/02/04 | 122,200 | 123,200 | 121,900 | 123,100 | 1,171 |
| 2026/02/03 | 122,000 | 122,300 | 121,200 | 121,900 | 1,313 |
| 2026/02/02 | 121,000 | 121,700 | 120,400 | 120,500 | 1,234 |
| 2026/01/30 | 121,800 | 122,400 | 121,000 | 121,000 | 1,554 |
| 2026/01/29 | 119,400 | 122,200 | 118,100 | 122,200 | 4,357 |
| 2026/01/28 | 121,900 | 123,100 | 121,400 | 123,100 | 4,810 |
| 2026/01/27 | 122,200 | 122,500 | 121,500 | 121,900 | 1,359 |
| 2026/01/26 | 122,700 | 122,900 | 121,800 | 122,300 | 1,202 |
| 2026/01/23 | 123,900 | 124,100 | 122,200 | 122,800 | 1,250 |
| 2026/01/22 | 122,800 | 124,000 | 122,600 | 122,800 | 991 |
| 2026/01/21 | 123,300 | 123,400 | 121,700 | 122,400 | 1,609 |
| 2026/01/20 | 125,100 | 125,300 | 123,100 | 123,100 | 2,084 |
| 2026/01/19 | 124,900 | 125,300 | 124,600 | 124,600 | 1,419 |
| 2026/01/16 | 124,100 | 124,700 | 123,900 | 124,700 | 1,094 |
| 2026/01/15 | 123,300 | 124,200 | 123,100 | 124,000 | 940 |
| 2026/01/14 | 123,400 | 124,000 | 123,100 | 123,100 | 1,290 |
| 2026/01/13 | 123,400 | 124,200 | 122,600 | 123,300 | 1,333 |
| 2026/01/09 | 122,600 | 123,500 | 122,300 | 123,100 | 1,539 |
| 2026/01/08 | 121,100 | 122,700 | 121,100 | 122,500 | 1,499 |
| 2026/01/07 | 119,500 | 121,100 | 119,200 | 120,900 | 1,915 |
| 2026/01/06 | 118,600 | 119,500 | 118,400 | 119,100 | 960 |
| 2026/01/05 | 118,700 | 119,800 | 118,000 | 118,300 | 1,592 |
| 2025/12/30 | 118,300 | 118,600 | 117,600 | 117,700 | 936 |
| 2025/12/29 | 117,800 | 118,100 | 117,200 | 118,100 | 949 |
| 2025/12/26 | 116,900 | 117,500 | 116,700 | 117,300 | 1,227 |
| 2025/12/25 | 116,000 | 116,800 | 115,800 | 116,300 | 1,167 |
| 2025/12/24 | 115,600 | 116,000 | 115,400 | 115,700 | 638 |
| 2025/12/23 | 115,300 | 115,700 | 115,100 | 115,600 | 828 |
| 2025/12/22 | 115,700 | 116,000 | 114,700 | 115,100 | 2,333 |
| 2025/12/19 | 115,800 | 116,800 | 115,400 | 115,600 | 1,451 |
| 2025/12/18 | 114,900 | 115,900 | 114,900 | 115,900 | 705 |
| 2025/12/17 | 114,900 | 115,400 | 114,600 | 115,300 | 844 |
| 2025/12/16 | 115,900 | 116,000 | 114,600 | 114,800 | 1,633 |
| 2025/12/15 | 115,900 | 116,000 | 115,000 | 115,600 | 790 |
| 2025/12/12 | 115,100 | 116,100 | 115,100 | 115,900 | 1,753 |
| 2025/12/11 | 116,300 | 116,300 | 114,700 | 114,700 | 1,212 |
| 2025/12/10 | 115,700 | 116,400 | 115,500 | 116,300 | 678 |
| 2025/12/09 | 115,100 | 115,900 | 115,000 | 115,400 | 745 |
| 2025/12/08 | 115,200 | 116,100 | 114,900 | 115,200 | 1,155 |
| 2025/12/05 | 116,400 | 116,700 | 115,200 | 115,200 | 946 |
| 2025/12/04 | 117,000 | 117,100 | 116,300 | 116,300 | 589 |
| 2025/12/03 | 118,300 | 118,300 | 116,500 | 116,800 | 807 |
| 2025/12/02 | 118,700 | 118,700 | 116,900 | 117,900 | 1,260 |
| 2025/12/01 | 119,800 | 119,800 | 117,900 | 117,900 | 1,041 |
| 2025/11/28 | 120,200 | 120,400 | 119,300 | 119,300 | 741 |
| 2025/11/27 | 120,000 | 120,800 | 119,900 | 120,600 | 914 |
| 2025/11/26 | 119,600 | 119,900 | 119,100 | 119,900 | 653 |
| 2025/11/25 | 119,900 | 120,000 | 118,400 | 118,800 | 717 |
| 2025/11/21 | 117,900 | 119,100 | 117,800 | 118,900 | 715 |
| 2025/11/20 | 117,700 | 118,900 | 117,200 | 118,400 | 927 |
| 2025/11/19 | 117,000 | 117,700 | 116,900 | 116,900 | 662 |
| 2025/11/18 | 118,000 | 118,400 | 117,000 | 117,400 | 823 |
| 2025/11/17 | 118,200 | 118,600 | 117,300 | 118,600 | 618 |
| 2025/11/14 | 118,000 | 118,300 | 117,500 | 117,900 | 723 |
| 2025/11/13 | 118,400 | 118,400 | 117,600 | 117,900 | 500 |
| 2025/11/12 | 118,000 | 118,900 | 118,000 | 118,100 | 656 |
| 2025/11/11 | 116,700 | 118,100 | 116,500 | 118,100 | 954 |
| 2025/11/10 | 116,100 | 117,000 | 116,100 | 116,300 | 1,047 |
| 2025/11/07 | 116,700 | 116,800 | 116,000 | 116,300 | 678 |
| 2025/11/06 | 116,000 | 116,800 | 115,900 | 116,700 | 424 |
| 2025/11/05 | 116,000 | 116,100 | 115,200 | 116,100 | 730 |
| 2025/11/04 | 115,200 | 116,200 | 115,200 | 116,000 | 579 |
| 2025/10/31 | 115,900 | 116,000 | 115,200 | 115,200 | 813 |
| 2025/10/30 | 116,200 | 116,400 | 115,400 | 115,800 | 893 |
| 2025/10/29 | 117,200 | 117,200 | 115,600 | 116,000 | 978 |
| 2025/10/28 | 118,000 | 118,400 | 117,000 | 117,400 | 1,174 |
| 2025/10/27 | 117,800 | 118,300 | 117,400 | 118,000 | 984 |
| 2025/10/24 | 118,100 | 118,400 | 117,100 | 117,600 | 1,033 |
| 2025/10/23 | 117,600 | 117,900 | 117,000 | 117,900 | 819 |
| 2025/10/22 | 116,800 | 117,600 | 116,800 | 117,600 | 639 |
| 2025/10/21 | 117,500 | 117,500 | 116,700 | 116,700 | 446 |
| 2025/10/20 | 117,000 | 117,400 | 116,700 | 117,100 | 399 |
| 2025/10/17 | 117,000 | 117,300 | 116,500 | 117,000 | 466 |
| 2025/10/16 | 116,600 | 117,200 | 116,400 | 117,000 | 619 |
| 2025/10/15 | 115,200 | 116,300 | 115,200 | 115,700 | 434 |
| 2025/10/14 | 115,100 | 115,300 | 114,100 | 115,200 | 727 |
| 2025/10/10 | 115,300 | 115,500 | 114,900 | 115,100 | 558 |
| 2025/10/09 | 115,700 | 115,900 | 114,900 | 115,800 | 503 |
| 2025/10/08 | 116,000 | 116,400 | 115,400 | 115,400 | 510 |
| 2025/10/07 | 116,400 | 116,500 | 115,500 | 115,700 | 491 |
| 2025/10/06 | 115,500 | 116,500 | 115,400 | 116,300 | 772 |
| 2025/10/03 | 115,000 | 115,400 | 114,500 | 114,600 | 502 |
| 2025/10/02 | 115,000 | 115,400 | 113,900 | 114,600 | 872 |
| 2025/10/01 | 116,400 | 116,400 | 114,000 | 114,800 | 1,229 |
| 2025/09/30 | 116,000 | 116,600 | 115,700 | 116,200 | 737 |
| 2025/09/29 | 117,900 | 117,900 | 116,100 | 116,100 | 1,728 |
| 2025/09/26 | 117,700 | 117,900 | 117,000 | 117,900 | 1,160 |
| 2025/09/25 | 117,700 | 117,800 | 117,200 | 117,400 | 848 |
| 2025/09/24 | 117,800 | 117,800 | 116,700 | 117,600 | 769 |
| 2025/09/22 | 117,900 | 118,600 | 117,600 | 117,700 | 919 |
| 2025/09/19 | 117,800 | 118,200 | 116,800 | 117,400 | 1,161 |
| 2025/09/18 | 118,600 | 118,600 | 117,300 | 117,600 | 746 |
| 2025/09/17 | 118,800 | 118,900 | 117,400 | 118,300 | 629 |
| 2025/09/16 | 119,500 | 119,700 | 118,100 | 118,800 | 1,031 |
| 2025/09/12 | 118,000 | 119,500 | 118,000 | 119,500 | 1,025 |
| 2025/09/11 | 118,700 | 119,300 | 118,400 | 118,900 | 474 |
| 2025/09/10 | 118,000 | 118,600 | 117,800 | 118,600 | 510 |
| 2025/09/09 | 117,600 | 118,700 | 117,600 | 118,700 | 565 |
| 2025/09/08 | 117,400 | 118,800 | 117,400 | 117,900 | 781 |
| 2025/09/05 | 118,000 | 118,400 | 116,800 | 117,600 | 1,029 |
| 2025/09/04 | 118,600 | 118,600 | 117,400 | 118,000 | 914 |
| 2025/09/03 | 119,400 | 119,500 | 117,600 | 117,800 | 1,020 |
| 2025/09/02 | 120,400 | 120,400 | 119,400 | 120,200 | 372 |
| 2025/09/01 | 120,100 | 120,500 | 119,300 | 120,500 | 547 |
| 2025/08/29 | 120,600 | 120,800 | 119,500 | 119,800 | 669 |
| 2025/08/28 | 121,500 | 121,500 | 120,300 | 120,800 | 614 |
| 2025/08/27 | 119,600 | 121,800 | 119,600 | 121,800 | 1,298 |
| 2025/08/26 | 119,700 | 120,000 | 118,800 | 118,800 | 815 |
| 2025/08/25 | 118,600 | 119,600 | 118,600 | 119,600 | 576 |
| 2025/08/22 | 118,600 | 118,600 | 117,900 | 118,400 | 431 |
| 2025/08/21 | 118,400 | 118,900 | 118,000 | 118,000 | 649 |
| 2025/08/20 | 119,000 | 119,200 | 118,400 | 118,400 | 767 |
| 2025/08/19 | 117,600 | 118,900 | 117,500 | 118,900 | 808 |
| 2025/08/18 | 117,000 | 117,900 | 117,000 | 117,600 | 665 |
| 2025/08/15 | 116,500 | 117,000 | 116,300 | 117,000 | 475 |
| 2025/08/14 | 115,300 | 116,800 | 115,300 | 116,800 | 747 |
| 2025/08/13 | 115,500 | 116,200 | 115,000 | 115,500 | 911 |
| 2025/08/12 | 116,300 | 116,300 | 115,100 | 115,700 | 762 |
| 2025/08/08 | 116,000 | 116,300 | 115,200 | 115,700 | 808 |
| 2025/08/07 | 117,000 | 117,000 | 115,900 | 116,100 | 678 |
| 2025/08/06 | 116,100 | 117,100 | 116,000 | 116,500 | 1,236 |
| 2025/08/05 | 115,500 | 116,100 | 115,300 | 116,000 | 661 |
| 2025/08/04 | 115,000 | 115,500 | 114,900 | 115,200 | 654 |
| 2025/08/01 | 115,400 | 115,800 | 114,400 | 115,500 | 1,014 |
| 2025/07/31 | 116,000 | 116,100 | 115,200 | 115,400 | 1,009 |
| 2025/07/30 | 113,800 | 116,800 | 113,800 | 116,300 | 5,957 |
| 2025/07/29 | 116,000 | 116,900 | 115,800 | 116,900 | 5,813 |
| 2025/07/28 | 116,500 | 116,900 | 116,100 | 116,100 | 843 |
| 2025/07/25 | 115,900 | 116,900 | 115,700 | 116,000 | 601 |
| 2025/07/24 | 115,600 | 116,400 | 115,600 | 115,800 | 786 |
| 2025/07/23 | 116,300 | 116,500 | 115,600 | 115,900 | 658 |
| 2025/07/22 | 117,400 | 117,400 | 116,000 | 116,000 | 720 |
| 2025/07/18 | 117,700 | 117,700 | 117,000 | 117,000 | 434 |
| 2025/07/17 | 117,000 | 117,800 | 117,000 | 117,400 | 640 |
| 2025/07/16 | 117,700 | 117,700 | 116,900 | 117,500 | 449 |
| 2025/07/15 | 117,500 | 117,700 | 116,600 | 117,300 | 680 |
| 2025/07/14 | 116,400 | 117,300 | 115,900 | 117,300 | 771 |
| 2025/07/11 | 115,100 | 116,300 | 115,100 | 116,300 | 511 |
| 2025/07/10 | 114,800 | 115,500 | 114,600 | 115,400 | 443 |
| 2025/07/09 | 114,400 | 115,000 | 114,200 | 114,200 | 580 |
| 2025/07/08 | 115,100 | 115,400 | 114,300 | 114,300 | 1,323 |
| 2025/07/07 | 114,700 | 115,100 | 114,700 | 115,100 | 563 |
| 2025/07/04 | 114,900 | 115,000 | 114,500 | 114,500 | 470 |
| 2025/07/03 | 114,800 | 115,200 | 114,100 | 114,100 | 1,195 |
| 2025/07/02 | 114,300 | 115,500 | 114,100 | 115,300 | 965 |
| 2025/07/01 | 115,300 | 115,500 | 113,800 | 114,500 | 1,048 |
| 2025/06/30 | 117,100 | 117,500 | 115,800 | 115,800 | 785 |
| 2025/06/27 | 116,700 | 117,000 | 116,200 | 117,000 | 546 |
| 2025/06/26 | 115,900 | 116,600 | 115,100 | 116,600 | 627 |
| 2025/06/25 | 115,800 | 116,500 | 115,000 | 115,700 | 628 |
| 2025/06/24 | 114,900 | 115,800 | 114,800 | 115,500 | 550 |
| 2025/06/23 | 114,100 | 115,400 | 113,700 | 114,500 | 704 |
| 2025/06/20 | 115,100 | 115,600 | 114,000 | 114,000 | 1,126 |
| 2025/06/19 | 115,000 | 115,700 | 114,800 | 115,300 | 513 |
| 2025/06/18 | 115,300 | 115,700 | 114,400 | 114,600 | 515 |
| 2025/06/17 | 115,600 | 115,700 | 114,400 | 115,300 | 613 |
| 2025/06/16 | 114,500 | 115,600 | 114,100 | 115,200 | 784 |
| 2025/06/13 | 112,400 | 114,100 | 112,400 | 114,100 | 1,238 |
| 2025/06/12 | 112,700 | 113,400 | 112,400 | 113,400 | 811 |
| 2025/06/11 | 112,900 | 113,300 | 112,000 | 112,800 | 367 |
| 2025/06/10 | 111,900 | 113,200 | 111,900 | 112,300 | 499 |
| 2025/06/09 | 113,400 | 113,900 | 111,800 | 111,800 | 701 |
| 2025/06/06 | 112,200 | 113,300 | 112,200 | 113,300 | 257 |
| 2025/06/05 | 111,500 | 112,200 | 111,000 | 112,200 | 472 |
| 2025/06/04 | 111,200 | 111,600 | 111,000 | 111,000 | 210 |
| 2025/06/03 | 111,000 | 111,600 | 110,700 | 111,600 | 215 |