日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/27 122,200 122,500 121,500 121,900 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
2025/06/02 112,500 112,500 111,000 111,200 540
2025/05/30 111,500 112,400 111,200 112,400 554
2025/05/29 111,900 112,300 110,800 111,500 462
2025/05/28 110,700 111,900 110,700 111,900 402
2025/05/27 109,700 110,900 109,600 110,900 503
2025/05/26 109,400 109,600 108,900 109,000 259
2025/05/23 109,000 109,300 108,800 108,800 239
2025/05/22 109,300 109,500 108,700 109,000 248
2025/05/21 109,200 109,900 109,100 109,100 327
2025/05/20 109,000 109,500 108,700 109,200 450
2025/05/19 109,700 109,700 108,700 109,000 499
2025/05/16 109,500 110,300 109,100 109,700 405
2025/05/15 110,200 110,300 109,300 109,700 508
2025/05/14 111,000 111,000 109,900 109,900 681
2025/05/13 111,200 111,200 109,100 110,900 1,045
2025/05/12 110,400 111,500 109,800 111,500 602
2025/05/09 109,400 110,200 108,900 110,200 779
2025/05/08 110,500 110,500 109,200 109,200 638
2025/05/07 112,000 112,000 110,500 110,500 629
2025/05/02 111,500 112,500 110,900 112,100 616
2025/05/01 109,500 111,500 109,200 111,500 541
2025/04/30 110,000 110,200 109,000 109,800 382
2025/04/28 109,500 110,000 109,000 110,000 457
2025/04/25 108,600 109,000 107,900 109,000 658
2025/04/24 109,000 109,200 108,000 108,000 766
2025/04/23 110,100 110,500 109,000 109,000 661
2025/04/22 110,000 111,500 109,500 109,500 1,250
2025/04/21 110,300 110,700 109,700 110,000 354
2025/04/18 111,900 112,200 110,500 110,600 582
2025/04/17 111,600 112,300 110,600 111,300 582
2025/04/16 111,900 112,500 110,900 112,000 664
2025/04/15 112,100 112,600 110,800 111,900 834
2025/04/14 111,000 112,300 110,100 111,800 968
2025/04/11 108,600 111,200 108,600 110,800 1,005
2025/04/10 109,000 110,500 107,100 109,200 1,305
2025/04/09 105,200 107,000 105,100 106,600 836
2025/04/08 106,000 108,700 105,400 106,600 1,217
2025/04/07 104,400 105,200 102,200 103,300 1,947
2025/04/04 107,300 107,900 106,100 106,800 1,111
2025/04/03 108,800 108,800 106,900 108,300 791

このページの先頭へ