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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/02 | 109,000 | 109,000 | 107,800 | 108,800 | 758 |
| 2025/04/01 | 109,300 | 110,000 | 108,600 | 109,300 | 500 |
| 2025/03/31 | 110,300 | 110,300 | 108,700 | 108,700 | 896 |
| 2025/03/28 | 110,900 | 110,900 | 109,800 | 110,500 | 652 |
| 2025/03/27 | 110,100 | 111,200 | 109,900 | 111,200 | 561 |
| 2025/03/26 | 109,500 | 110,500 | 108,900 | 110,500 | 913 |
| 2025/03/25 | 108,600 | 109,600 | 108,600 | 108,600 | 881 |
| 2025/03/24 | 108,500 | 108,800 | 107,800 | 108,700 | 655 |
| 2025/03/21 | 108,300 | 108,800 | 108,000 | 108,000 | 1,052 |
| 2025/03/19 | 108,200 | 108,800 | 107,900 | 108,700 | 696 |
| 2025/03/18 | 107,900 | 109,100 | 107,600 | 109,100 | 859 |
| 2025/03/17 | 107,400 | 107,800 | 107,000 | 107,800 | 514 |
| 2025/03/14 | 107,100 | 107,200 | 106,000 | 107,000 | 876 |
| 2025/03/13 | 106,000 | 107,300 | 106,000 | 106,200 | 500 |
| 2025/03/12 | 105,400 | 106,700 | 105,400 | 105,700 | 427 |
| 2025/03/11 | 106,600 | 107,000 | 105,300 | 105,300 | 646 |
| 2025/03/10 | 107,600 | 108,100 | 106,400 | 106,400 | 413 |
| 2025/03/07 | 108,200 | 108,600 | 106,900 | 106,900 | 676 |
| 2025/03/06 | 107,100 | 108,900 | 107,100 | 108,600 | 928 |
| 2025/03/05 | 107,100 | 107,600 | 106,600 | 106,600 | 718 |
| 2025/03/04 | 108,500 | 108,500 | 107,000 | 107,000 | 687 |
| 2025/03/03 | 108,600 | 108,900 | 107,700 | 108,500 | 384 |
| 2025/02/28 | 108,300 | 109,600 | 108,100 | 108,100 | 720 |
| 2025/02/27 | 107,500 | 108,800 | 107,100 | 108,800 | 936 |
| 2025/02/26 | 107,500 | 107,500 | 105,700 | 107,000 | 1,095 |
| 2025/02/25 | 105,900 | 107,300 | 105,900 | 106,800 | 606 |
| 2025/02/21 | 106,600 | 107,100 | 106,000 | 106,000 | 678 |
| 2025/02/20 | 108,000 | 108,000 | 106,900 | 107,000 | 500 |
| 2025/02/19 | 107,900 | 108,700 | 107,600 | 107,600 | 861 |
| 2025/02/18 | 106,600 | 107,900 | 106,200 | 107,600 | 745 |
| 2025/02/17 | 104,800 | 107,400 | 104,800 | 107,300 | 1,341 |
| 2025/02/14 | 104,500 | 105,800 | 104,500 | 104,900 | 872 |
| 2025/02/13 | 104,000 | 105,000 | 104,000 | 104,500 | 658 |
| 2025/02/12 | 104,200 | 104,900 | 103,900 | 104,000 | 923 |
| 2025/02/10 | 105,000 | 105,100 | 104,100 | 104,100 | 1,216 |
| 2025/02/07 | 105,500 | 105,800 | 104,800 | 105,100 | 1,365 |
| 2025/02/06 | 105,200 | 105,700 | 104,600 | 105,500 | 970 |
| 2025/02/05 | 105,500 | 105,700 | 104,500 | 104,500 | 1,059 |
| 2025/02/04 | 106,300 | 106,300 | 105,300 | 105,700 | 635 |
| 2025/02/03 | 106,000 | 106,300 | 105,600 | 105,600 | 722 |
| 2025/01/31 | 105,600 | 107,000 | 105,200 | 106,000 | 1,554 |
| 2025/01/30 | 106,000 | 106,300 | 105,200 | 105,600 | 2,849 |
| 2025/01/29 | 108,800 | 109,100 | 108,100 | 108,200 | 7,055 |
| 2025/01/28 | 108,100 | 109,300 | 107,900 | 108,400 | 1,468 |
| 2025/01/27 | 107,400 | 108,700 | 107,300 | 108,200 | 1,176 |
| 2025/01/24 | 105,400 | 107,400 | 105,400 | 107,000 | 930 |
| 2025/01/23 | 106,100 | 106,100 | 105,300 | 105,400 | 656 |
| 2025/01/22 | 106,400 | 106,700 | 106,000 | 106,000 | 767 |
| 2025/01/21 | 106,300 | 107,000 | 106,200 | 106,200 | 749 |
| 2025/01/20 | 106,200 | 106,500 | 105,600 | 105,700 | 888 |
| 2025/01/17 | 105,600 | 106,200 | 105,100 | 106,200 | 1,139 |
| 2025/01/16 | 106,000 | 106,400 | 105,900 | 106,200 | 460 |
| 2025/01/15 | 105,800 | 106,100 | 105,200 | 105,500 | 673 |
| 2025/01/14 | 107,200 | 107,200 | 105,500 | 105,500 | 1,520 |
| 2025/01/10 | 106,800 | 107,000 | 106,000 | 106,100 | 845 |
| 2025/01/09 | 107,100 | 107,100 | 106,300 | 106,800 | 823 |
| 2025/01/08 | 107,200 | 107,700 | 106,700 | 106,700 | 862 |
| 2025/01/07 | 108,800 | 108,800 | 106,600 | 106,600 | 1,576 |
| 2025/01/06 | 107,300 | 108,900 | 106,900 | 107,800 | 1,462 |
| 2024/12/30 | 108,400 | 108,900 | 106,500 | 106,500 | 2,331 |
| 2024/12/27 | 107,500 | 108,500 | 107,100 | 108,500 | 1,361 |
| 2024/12/26 | 104,000 | 106,700 | 104,000 | 106,700 | 1,784 |
| 2024/12/25 | 104,600 | 104,800 | 104,000 | 104,100 | 836 |
| 2024/12/24 | 103,900 | 104,900 | 103,700 | 104,600 | 1,021 |
| 2024/12/23 | 103,400 | 103,900 | 103,200 | 103,700 | 835 |
| 2024/12/20 | 103,100 | 104,100 | 103,100 | 103,600 | 1,283 |
| 2024/12/19 | 102,800 | 103,500 | 102,800 | 103,300 | 1,418 |
| 2024/12/18 | 103,500 | 104,200 | 103,000 | 103,000 | 1,070 |
| 2024/12/17 | 103,800 | 103,800 | 103,200 | 103,200 | 597 |
| 2024/12/16 | 103,600 | 103,800 | 103,000 | 103,800 | 797 |
| 2024/12/13 | 103,400 | 104,100 | 103,100 | 103,800 | 1,376 |
| 2024/12/12 | 103,800 | 104,200 | 103,000 | 103,000 | 899 |
| 2024/12/11 | 103,000 | 104,500 | 103,000 | 104,000 | 1,173 |
| 2024/12/10 | 102,400 | 103,800 | 102,400 | 103,200 | 1,543 |
| 2024/12/09 | 103,700 | 104,000 | 102,700 | 102,700 | 2,813 |
| 2024/12/06 | 103,500 | 104,100 | 103,500 | 103,800 | 1,369 |
| 2024/12/05 | 103,400 | 104,000 | 103,100 | 103,500 | 1,167 |
| 2024/12/04 | 104,400 | 105,000 | 103,500 | 103,600 | 1,470 |
| 2024/12/03 | 104,400 | 104,700 | 103,100 | 104,300 | 2,993 |
| 2024/12/02 | 105,700 | 106,300 | 104,600 | 104,600 | 995 |
| 2024/11/29 | 105,400 | 106,400 | 105,400 | 105,500 | 1,028 |
| 2024/11/28 | 104,800 | 105,800 | 104,700 | 105,500 | 773 |
| 2024/11/27 | 106,100 | 106,300 | 104,600 | 105,200 | 1,338 |
| 2024/11/26 | 106,300 | 106,400 | 105,600 | 106,300 | 870 |
| 2024/11/25 | 106,700 | 107,700 | 106,300 | 106,300 | 1,304 |
| 2024/11/22 | 105,900 | 106,800 | 105,900 | 106,700 | 706 |
| 2024/11/21 | 106,200 | 106,600 | 105,900 | 106,200 | 714 |
| 2024/11/20 | 106,000 | 106,900 | 105,900 | 106,500 | 585 |
| 2024/11/19 | 105,500 | 106,600 | 105,500 | 106,000 | 721 |
| 2024/11/18 | 105,400 | 106,100 | 105,300 | 105,900 | 830 |
| 2024/11/15 | 104,800 | 106,300 | 104,800 | 105,500 | 1,152 |
| 2024/11/14 | 105,600 | 105,800 | 104,900 | 105,000 | 1,741 |
| 2024/11/13 | 106,200 | 106,300 | 105,300 | 105,500 | 1,255 |
| 2024/11/12 | 105,900 | 107,100 | 105,800 | 105,800 | 1,915 |
| 2024/11/11 | 105,500 | 106,100 | 105,400 | 105,800 | 1,110 |
| 2024/11/08 | 105,700 | 106,900 | 105,400 | 105,500 | 1,377 |
| 2024/11/07 | 107,000 | 107,200 | 105,800 | 106,300 | 2,488 |
| 2024/11/06 | 107,000 | 109,000 | 107,000 | 107,400 | 1,421 |
| 2024/11/05 | 108,600 | 109,000 | 106,500 | 107,000 | 2,023 |
| 2024/11/01 | 109,000 | 109,600 | 108,500 | 108,600 | 1,005 |
| 2024/10/31 | 110,100 | 111,000 | 109,300 | 109,300 | 1,148 |
| 2024/10/30 | 110,600 | 111,200 | 110,200 | 110,200 | 593 |
| 2024/10/29 | 110,900 | 111,200 | 110,100 | 111,100 | 828 |
| 2024/10/28 | 109,500 | 111,500 | 109,300 | 110,900 | 1,010 |
| 2024/10/25 | 110,200 | 110,700 | 108,700 | 109,900 | 2,532 |
| 2024/10/24 | 112,400 | 112,400 | 110,300 | 110,300 | 1,348 |
| 2024/10/23 | 111,600 | 112,800 | 111,400 | 112,200 | 1,021 |
| 2024/10/22 | 113,000 | 113,000 | 111,700 | 111,800 | 1,209 |