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 |
|---|---|---|---|---|---|
| 2024/04/23 | 131,300 | 132,700 | 131,200 | 131,200 | 672 |
| 2024/04/22 | 130,500 | 132,000 | 130,400 | 131,000 | 658 |
| 2024/04/19 | 130,400 | 130,700 | 129,000 | 130,100 | 543 |
| 2024/04/18 | 130,000 | 130,600 | 129,800 | 130,000 | 470 |
| 2024/04/17 | 130,400 | 130,800 | 129,800 | 129,900 | 580 |
| 2024/04/16 | 130,500 | 131,400 | 130,100 | 130,700 | 737 |
| 2024/04/15 | 130,700 | 131,500 | 130,400 | 130,600 | 479 |
| 2024/04/12 | 133,700 | 133,700 | 130,400 | 130,700 | 795 |
| 2024/04/11 | 133,300 | 133,700 | 132,600 | 133,700 | 848 |
| 2024/04/10 | 134,200 | 134,900 | 133,100 | 133,400 | 709 |
| 2024/04/09 | 133,300 | 133,900 | 132,600 | 133,500 | 388 |
| 2024/04/08 | 131,500 | 133,200 | 131,000 | 133,200 | 582 |
| 2024/04/05 | 130,900 | 132,200 | 130,800 | 131,200 | 776 |
| 2024/04/04 | 131,300 | 131,300 | 130,300 | 131,200 | 410 |
| 2024/04/03 | 132,500 | 132,800 | 130,600 | 131,400 | 673 |
| 2024/04/02 | 133,800 | 133,800 | 131,800 | 132,500 | 718 |
| 2024/04/01 | 134,000 | 135,100 | 133,400 | 133,800 | 671 |
| 2024/03/29 | 135,500 | 135,500 | 133,500 | 134,300 | 584 |
| 2024/03/28 | 134,000 | 135,500 | 133,200 | 134,800 | 1,250 |
| 2024/03/27 | 134,600 | 134,800 | 133,300 | 133,800 | 781 |
| 2024/03/26 | 135,600 | 135,600 | 133,900 | 133,900 | 462 |
| 2024/03/25 | 135,900 | 136,000 | 134,200 | 135,200 | 1,125 |
| 2024/03/22 | 134,000 | 135,000 | 133,200 | 134,400 | 1,185 |
| 2024/03/21 | 133,500 | 133,600 | 131,900 | 133,200 | 1,373 |
| 2024/03/19 | 130,100 | 132,700 | 130,000 | 132,000 | 1,781 |
| 2024/03/18 | 130,700 | 130,800 | 128,800 | 129,800 | 1,296 |
| 2024/03/15 | 129,100 | 131,400 | 128,900 | 129,700 | 1,973 |
| 2024/03/14 | 126,900 | 129,000 | 126,500 | 129,000 | 1,537 |
| 2024/03/13 | 127,200 | 127,800 | 125,100 | 126,200 | 1,675 |
| 2024/03/12 | 127,700 | 127,700 | 126,300 | 127,100 | 1,058 |
| 2024/03/11 | 127,600 | 127,800 | 126,000 | 127,700 | 2,604 |
| 2024/03/08 | 128,000 | 128,600 | 127,100 | 127,200 | 2,483 |
| 2024/03/07 | 130,500 | 130,500 | 128,600 | 129,300 | 1,524 |
| 2024/03/06 | 130,800 | 131,000 | 129,400 | 130,100 | 965 |
| 2024/03/05 | 129,900 | 130,900 | 128,900 | 130,800 | 903 |
| 2024/03/04 | 128,500 | 130,200 | 128,500 | 129,500 | 1,204 |
| 2024/03/01 | 131,000 | 131,000 | 128,300 | 128,500 | 1,107 |
| 2024/02/29 | 130,500 | 131,000 | 128,900 | 130,200 | 1,355 |
| 2024/02/28 | 131,500 | 132,000 | 130,200 | 130,600 | 1,746 |
| 2024/02/27 | 130,000 | 131,400 | 129,900 | 129,900 | 1,553 |
| 2024/02/26 | 128,000 | 129,900 | 128,000 | 129,900 | 1,190 |
| 2024/02/22 | 128,600 | 128,900 | 127,300 | 127,900 | 1,766 |
| 2024/02/21 | 130,300 | 130,400 | 128,600 | 129,600 | 894 |
| 2024/02/20 | 129,500 | 130,600 | 129,500 | 129,900 | 955 |
| 2024/02/19 | 129,900 | 130,000 | 128,100 | 129,300 | 1,366 |
| 2024/02/16 | 129,800 | 130,500 | 128,500 | 130,200 | 1,517 |
| 2024/02/15 | 129,900 | 130,100 | 128,300 | 129,000 | 1,230 |
| 2024/02/14 | 131,500 | 131,500 | 129,100 | 129,500 | 1,726 |
| 2024/02/13 | 131,800 | 132,000 | 130,200 | 131,400 | 1,293 |
| 2024/02/09 | 132,400 | 132,700 | 131,500 | 131,500 | 734 |
| 2024/02/08 | 132,600 | 133,200 | 132,200 | 132,800 | 962 |
| 2024/02/07 | 134,000 | 134,000 | 132,500 | 132,500 | 867 |
| 2024/02/06 | 133,800 | 134,000 | 133,400 | 133,800 | 812 |
| 2024/02/05 | 133,200 | 134,500 | 133,200 | 133,800 | 780 |
| 2024/02/02 | 131,600 | 133,800 | 131,500 | 133,600 | 1,251 |
| 2024/02/01 | 132,000 | 133,000 | 130,800 | 130,800 | 2,181 |
| 2024/01/31 | 133,500 | 133,900 | 131,600 | 131,700 | 3,052 |
| 2024/01/30 | 134,600 | 134,700 | 133,500 | 133,500 | 3,763 |
| 2024/01/29 | 137,200 | 138,300 | 136,700 | 137,800 | 9,016 |
| 2024/01/26 | 136,500 | 138,000 | 136,500 | 138,000 | 1,166 |
| 2024/01/25 | 137,700 | 137,800 | 136,300 | 136,400 | 2,214 |
| 2024/01/24 | 138,700 | 139,300 | 138,000 | 138,000 | 1,322 |
| 2024/01/23 | 139,900 | 140,100 | 138,800 | 138,800 | 1,196 |
| 2024/01/22 | 137,900 | 139,700 | 137,900 | 139,700 | 1,094 |
| 2024/01/19 | 136,700 | 137,600 | 136,400 | 137,100 | 575 |
| 2024/01/18 | 136,500 | 136,900 | 135,400 | 136,300 | 1,692 |
| 2024/01/17 | 138,600 | 138,900 | 136,700 | 136,700 | 1,966 |
| 2024/01/16 | 139,700 | 140,400 | 138,600 | 138,600 | 812 |
| 2024/01/15 | 139,000 | 140,200 | 139,000 | 139,700 | 923 |
| 2024/01/12 | 139,700 | 140,000 | 138,600 | 138,600 | 1,176 |
| 2024/01/11 | 140,300 | 140,400 | 139,200 | 139,200 | 1,015 |
| 2024/01/10 | 141,000 | 141,200 | 140,000 | 140,000 | 875 |
| 2024/01/09 | 142,100 | 142,100 | 140,600 | 140,600 | 1,319 |
| 2024/01/05 | 140,000 | 141,600 | 140,000 | 141,200 | 1,396 |
| 2024/01/04 | 140,800 | 141,000 | 139,500 | 139,500 | 909 |
| 2023/12/29 | 139,500 | 140,300 | 139,200 | 139,800 | 529 |
| 2023/12/28 | 137,900 | 139,800 | 137,300 | 139,500 | 891 |
| 2023/12/27 | 135,700 | 137,400 | 135,500 | 137,400 | 1,157 |
| 2023/12/26 | 134,500 | 135,700 | 134,100 | 135,500 | 1,023 |
| 2023/12/25 | 136,800 | 136,800 | 133,900 | 134,300 | 1,555 |
| 2023/12/22 | 137,400 | 137,800 | 136,700 | 137,500 | 804 |
| 2023/12/21 | 138,000 | 138,700 | 137,300 | 137,300 | 581 |
| 2023/12/20 | 138,100 | 139,000 | 137,700 | 139,000 | 768 |
| 2023/12/19 | 139,200 | 139,200 | 137,300 | 138,000 | 1,092 |
| 2023/12/18 | 139,300 | 139,600 | 138,400 | 139,600 | 654 |
| 2023/12/15 | 138,600 | 139,600 | 138,400 | 139,600 | 967 |
| 2023/12/14 | 140,200 | 140,200 | 138,500 | 138,900 | 611 |
| 2023/12/13 | 140,100 | 140,300 | 139,000 | 139,500 | 674 |
| 2023/12/12 | 141,000 | 141,000 | 139,700 | 140,500 | 542 |
| 2023/12/11 | 139,600 | 140,800 | 139,500 | 140,800 | 575 |
| 2023/12/08 | 140,200 | 140,200 | 139,400 | 140,200 | 976 |
| 2023/12/07 | 142,000 | 142,000 | 140,100 | 140,200 | 654 |
| 2023/12/06 | 141,000 | 142,400 | 141,000 | 142,300 | 447 |
| 2023/12/05 | 141,400 | 141,900 | 141,000 | 141,000 | 455 |
| 2023/12/04 | 140,800 | 141,500 | 140,300 | 141,400 | 694 |
| 2023/12/01 | 143,500 | 143,600 | 141,100 | 141,100 | 662 |
| 2023/11/30 | 143,300 | 144,100 | 142,400 | 143,200 | 1,145 |
| 2023/11/29 | 141,500 | 143,500 | 141,500 | 143,500 | 588 |
| 2023/11/28 | 141,300 | 142,300 | 141,200 | 141,500 | 584 |
| 2023/11/27 | 141,300 | 141,800 | 140,900 | 141,300 | 416 |
| 2023/11/24 | 141,600 | 142,400 | 141,500 | 141,500 | 369 |
| 2023/11/22 | 142,100 | 142,100 | 141,600 | 141,600 | 410 |
| 2023/11/21 | 142,800 | 142,800 | 141,400 | 142,100 | 410 |
| 2023/11/20 | 141,600 | 142,800 | 141,400 | 141,800 | 623 |
| 2023/11/17 | 143,900 | 144,400 | 142,100 | 142,200 | 400 |
| 2023/11/16 | 145,700 | 145,900 | 143,700 | 144,100 | 419 |
| 2023/11/15 | 144,000 | 146,900 | 144,000 | 145,500 | 1,007 |
| 2023/11/14 | 143,100 | 144,600 | 142,500 | 144,000 | 482 |
| 2023/11/13 | 144,600 | 145,600 | 143,300 | 143,300 | 365 |
| 2023/11/10 | 143,900 | 144,600 | 143,200 | 144,200 | 606 |
| 2023/11/09 | 144,900 | 144,900 | 143,600 | 144,200 | 744 |
| 2023/11/08 | 144,200 | 144,700 | 143,500 | 144,300 | 681 |
| 2023/11/07 | 143,400 | 144,400 | 142,100 | 144,000 | 1,098 |
| 2023/11/06 | 143,600 | 143,900 | 142,600 | 143,100 | 681 |
| 2023/11/02 | 142,400 | 143,500 | 141,500 | 141,800 | 815 |
| 2023/11/01 | 141,400 | 142,800 | 140,800 | 141,600 | 841 |
| 2023/10/31 | 139,400 | 141,500 | 139,400 | 141,400 | 1,052 |
| 2023/10/30 | 140,600 | 140,800 | 139,400 | 140,600 | 396 |
| 2023/10/27 | 140,000 | 141,200 | 139,900 | 140,300 | 743 |
| 2023/10/26 | 139,000 | 139,900 | 137,900 | 138,900 | 672 |
| 2023/10/25 | 138,900 | 139,900 | 138,000 | 139,900 | 690 |
| 2023/10/24 | 138,000 | 138,800 | 136,800 | 137,300 | 1,361 |
| 2023/10/23 | 140,400 | 140,500 | 138,300 | 138,500 | 1,205 |
| 2023/10/20 | 141,100 | 141,600 | 140,400 | 140,400 | 564 |
| 2023/10/19 | 142,600 | 142,900 | 141,100 | 141,100 | 609 |
| 2023/10/18 | 143,600 | 144,200 | 142,200 | 142,600 | 532 |
| 2023/10/17 | 141,700 | 144,000 | 141,400 | 143,600 | 649 |
| 2023/10/16 | 143,400 | 143,500 | 140,100 | 140,400 | 764 |
| 2023/10/13 | 144,100 | 144,500 | 142,600 | 143,400 | 829 |
| 2023/10/12 | 145,100 | 145,900 | 140,200 | 144,100 | 992 |
| 2023/10/11 | 144,000 | 145,400 | 143,700 | 145,000 | 485 |
| 2023/10/10 | 143,200 | 144,800 | 143,200 | 144,100 | 470 |
| 2023/10/06 | 143,100 | 144,300 | 142,800 | 143,500 | 445 |
| 2023/10/05 | 142,100 | 144,000 | 141,700 | 143,100 | 825 |
| 2023/10/04 | 142,500 | 143,000 | 139,500 | 141,100 | 1,417 |
| 2023/10/03 | 145,100 | 145,300 | 142,800 | 142,800 | 884 |
| 2023/10/02 | 146,000 | 146,800 | 145,100 | 145,100 | 388 |
| 2023/09/29 | 146,000 | 146,900 | 145,300 | 145,700 | 680 |
| 2023/09/28 | 148,100 | 148,100 | 145,400 | 145,600 | 963 |
| 2023/09/27 | 146,900 | 148,100 | 146,600 | 148,100 | 569 |
| 2023/09/26 | 149,400 | 149,400 | 146,700 | 146,900 | 717 |
| 2023/09/25 | 150,000 | 150,700 | 148,400 | 148,400 | 632 |
| 2023/09/22 | 150,600 | 151,100 | 150,000 | 150,300 | 531 |
| 2023/09/21 | 151,500 | 152,700 | 150,200 | 150,700 | 895 |
| 2023/09/20 | 154,600 | 154,600 | 151,900 | 152,500 | 560 |
| 2023/09/19 | 154,900 | 155,100 | 153,400 | 154,100 | 662 |
| 2023/09/15 | 153,100 | 154,900 | 152,200 | 154,900 | 1,779 |
| 2023/09/14 | 152,300 | 153,600 | 151,800 | 153,300 | 614 |
| 2023/09/13 | 151,200 | 152,800 | 151,200 | 151,800 | 943 |
| 2023/09/12 | 150,200 | 151,300 | 150,000 | 151,300 | 488 |
| 2023/09/11 | 150,400 | 150,800 | 149,800 | 150,800 | 524 |
| 2023/09/08 | 150,000 | 150,500 | 149,300 | 150,400 | 946 |
| 2023/09/07 | 150,000 | 150,500 | 149,600 | 150,000 | 440 |
| 2023/09/06 | 149,900 | 150,800 | 149,200 | 149,800 | 540 |
| 2023/09/05 | 149,600 | 150,500 | 148,900 | 149,900 | 576 |
| 2023/09/04 | 148,700 | 149,900 | 148,700 | 149,500 | 328 |
| 2023/09/01 | 148,300 | 148,700 | 147,600 | 148,700 | 741 |
| 2023/08/31 | 149,900 | 149,900 | 147,900 | 147,900 | 1,134 |
| 2023/08/30 | 148,800 | 149,800 | 148,600 | 149,800 | 910 |
| 2023/08/29 | 147,100 | 148,900 | 147,100 | 148,300 | 735 |
| 2023/08/28 | 147,400 | 147,500 | 146,400 | 147,000 | 381 |
| 2023/08/25 | 145,300 | 147,500 | 145,300 | 147,400 | 573 |
| 2023/08/24 | 146,500 | 146,900 | 145,500 | 146,600 | 447 |
| 2023/08/23 | 144,700 | 146,600 | 144,600 | 146,500 | 619 |
| 2023/08/22 | 145,500 | 146,100 | 144,400 | 144,400 | 721 |
| 2023/08/21 | 146,900 | 147,600 | 144,400 | 144,400 | 881 |
| 2023/08/18 | 146,400 | 147,500 | 145,600 | 146,700 | 675 |
| 2023/08/17 | 146,800 | 146,900 | 146,000 | 146,000 | 388 |
| 2023/08/16 | 144,900 | 147,100 | 144,200 | 146,400 | 671 |
| 2023/08/15 | 146,800 | 146,900 | 143,400 | 145,400 | 1,431 |
| 2023/08/14 | 147,800 | 148,500 | 146,300 | 146,300 | 636 |
| 2023/08/10 | 147,400 | 148,100 | 146,800 | 147,800 | 548 |
| 2023/08/09 | 147,600 | 147,600 | 145,200 | 147,100 | 745 |
| 2023/08/08 | 148,900 | 148,900 | 147,600 | 147,900 | 754 |
| 2023/08/07 | 148,500 | 149,700 | 147,800 | 148,500 | 725 |
| 2023/08/04 | 147,100 | 149,000 | 145,400 | 149,000 | 2,056 |
| 2023/08/03 | 150,500 | 150,700 | 146,800 | 146,800 | 1,736 |
| 2023/08/02 | 150,500 | 151,800 | 150,500 | 151,200 | 856 |
| 2023/08/01 | 153,400 | 153,400 | 150,500 | 150,500 | 1,255 |
| 2023/07/31 | 154,400 | 155,200 | 153,200 | 153,200 | 937 |
| 2023/07/28 | 153,400 | 154,000 | 151,700 | 153,900 | 2,583 |
| 2023/07/27 | 158,600 | 158,700 | 156,600 | 156,600 | 6,441 |
| 2023/07/26 | 158,800 | 159,000 | 157,800 | 158,700 | 976 |
| 2023/07/25 | 159,800 | 159,800 | 157,900 | 158,600 | 962 |
| 2023/07/24 | 158,100 | 159,200 | 157,500 | 159,200 | 562 |
| 2023/07/21 | 158,600 | 158,800 | 156,600 | 156,700 | 1,540 |
| 2023/07/20 | 160,600 | 161,100 | 157,600 | 157,600 | 1,457 |
| 2023/07/19 | 160,300 | 160,800 | 160,100 | 160,600 | 493 |
| 2023/07/18 | 159,300 | 160,300 | 159,000 | 160,300 | 658 |
| 2023/07/14 | 159,100 | 159,300 | 158,300 | 158,800 | 430 |
| 2023/07/13 | 158,500 | 159,000 | 157,700 | 158,900 | 462 |
| 2023/07/12 | 159,600 | 159,600 | 158,000 | 158,000 | 887 |
| 2023/07/11 | 160,100 | 160,800 | 159,200 | 159,200 | 654 |
| 2023/07/10 | 161,000 | 161,000 | 159,800 | 160,100 | 657 |
| 2023/07/07 | 161,000 | 161,400 | 160,400 | 160,800 | 408 |
| 2023/07/06 | 161,000 | 161,500 | 160,600 | 161,200 | 433 |
| 2023/07/05 | 161,500 | 161,800 | 160,700 | 161,000 | 541 |
| 2023/07/04 | 162,800 | 163,500 | 161,400 | 161,800 | 500 |
| 2023/07/03 | 163,000 | 163,800 | 162,000 | 162,000 | 634 |
| 2023/06/30 | 162,900 | 163,300 | 162,400 | 162,700 | 437 |