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 |
|---|---|---|---|---|---|
| 2026/08/17 | 105,100 | 105,600 | 104,700 | 105,600 | 1,088 |
| 2026/08/14 | 104,100 | 105,000 | 104,000 | 104,400 | 988 |
| 2026/08/13 | 105,200 | 105,500 | 104,100 | 104,100 | 902 |
| 2026/08/12 | 104,500 | 105,000 | 103,800 | 105,000 | 808 |
| 2026/08/10 | 103,900 | 104,800 | 103,100 | 104,800 | 1,114 |
| 2026/08/07 | 103,800 | 104,100 | 102,800 | 103,800 | 1,369 |
| 2026/08/06 | 103,000 | 103,800 | 102,800 | 103,300 | 1,160 |
| 2026/08/05 | 103,500 | 103,700 | 103,100 | 103,400 | 1,085 |
| 2026/08/04 | 104,100 | 104,100 | 102,600 | 103,000 | 1,322 |
| 2026/08/03 | 105,400 | 105,500 | 103,300 | 103,400 | 2,695 |
| 2026/07/31 | 107,600 | 107,600 | 105,400 | 105,400 | 2,648 |
| 2026/07/30 | 108,300 | 108,300 | 106,500 | 107,600 | 3,495 |
| 2026/07/29 | 111,100 | 111,600 | 110,600 | 111,500 | 4,114 |
| 2026/07/28 | 110,400 | 111,200 | 110,300 | 110,300 | 687 |
| 2026/07/27 | 109,600 | 110,800 | 109,600 | 109,900 | 849 |
| 2026/07/24 | 109,500 | 109,900 | 108,900 | 109,400 | 1,056 |
| 2026/07/23 | 110,500 | 110,800 | 109,500 | 109,500 | 899 |
| 2026/07/22 | 110,500 | 110,800 | 109,900 | 110,300 | 523 |
| 2026/07/21 | 110,000 | 111,100 | 109,600 | 109,800 | 1,102 |
| 2026/07/17 | 110,000 | 110,500 | 108,900 | 109,100 | 1,184 |
| 2026/07/16 | 111,800 | 112,000 | 110,000 | 110,000 | 1,074 |
| 2026/07/15 | 111,600 | 112,200 | 111,200 | 111,800 | 678 |
| 2026/07/14 | 111,000 | 111,900 | 111,000 | 111,600 | 573 |
| 2026/07/13 | 111,000 | 111,400 | 110,400 | 110,800 | 1,007 |
| 2026/07/10 | 110,300 | 110,700 | 110,100 | 110,600 | 680 |
| 2026/07/09 | 111,100 | 111,100 | 110,200 | 110,200 | 759 |
| 2026/07/08 | 111,000 | 111,200 | 110,500 | 110,500 | 909 |
| 2026/07/07 | 112,100 | 112,800 | 111,000 | 111,000 | 1,179 |
| 2026/07/06 | 111,400 | 113,100 | 111,400 | 112,000 | 1,016 |
| 2026/07/03 | 110,100 | 111,400 | 110,100 | 111,400 | 1,035 |
| 2026/07/02 | 109,800 | 110,500 | 109,400 | 110,500 | 1,291 |
| 2026/07/01 | 111,300 | 111,400 | 109,400 | 109,900 | 1,321 |
| 2026/06/30 | 110,700 | 111,400 | 110,700 | 111,300 | 795 |
| 2026/06/29 | 110,700 | 111,500 | 110,400 | 110,700 | 1,419 |
| 2026/06/26 | 109,900 | 111,700 | 109,800 | 111,700 | 893 |
| 2026/06/25 | 109,900 | 110,900 | 109,700 | 109,900 | 775 |
| 2026/06/24 | 109,000 | 110,000 | 108,900 | 109,900 | 604 |
| 2026/06/23 | 108,100 | 109,400 | 108,100 | 109,400 | 989 |
| 2026/06/22 | 108,700 | 108,700 | 107,500 | 108,100 | 1,072 |
| 2026/06/19 | 107,800 | 108,800 | 107,500 | 108,800 | 1,324 |
| 2026/06/18 | 108,200 | 108,500 | 107,200 | 107,700 | 865 |
| 2026/06/17 | 107,800 | 108,500 | 106,900 | 107,800 | 1,032 |
| 2026/06/16 | 109,500 | 109,500 | 107,100 | 107,700 | 1,089 |
| 2026/06/15 | 109,600 | 110,300 | 108,800 | 109,500 | 1,268 |
| 2026/06/12 | 109,000 | 109,700 | 108,500 | 109,600 | 1,342 |
| 2026/06/11 | 108,100 | 108,600 | 107,400 | 107,700 | 592 |
| 2026/06/10 | 106,500 | 108,100 | 106,500 | 108,100 | 644 |
| 2026/06/09 | 107,000 | 107,300 | 106,300 | 106,400 | 692 |
| 2026/06/08 | 107,100 | 107,700 | 106,700 | 107,000 | 709 |
| 2026/06/05 | 107,200 | 108,100 | 106,700 | 107,800 | 1,135 |
| 2026/06/04 | 107,200 | 107,300 | 106,100 | 106,100 | 1,221 |
| 2026/06/03 | 107,200 | 108,300 | 106,800 | 107,900 | 1,154 |
| 2026/06/02 | 108,200 | 108,200 | 106,500 | 107,300 | 1,578 |
| 2026/06/01 | 109,900 | 109,900 | 107,700 | 107,700 | 1,169 |
| 2026/05/29 | 109,700 | 110,700 | 108,800 | 109,900 | 888 |
| 2026/05/28 | 108,800 | 109,700 | 108,100 | 108,900 | 1,404 |
| 2026/05/27 | 110,400 | 110,400 | 108,900 | 110,300 | 1,631 |
| 2026/05/26 | 109,300 | 110,100 | 109,000 | 109,700 | 697 |
| 2026/05/25 | 110,000 | 110,400 | 109,100 | 109,500 | 1,010 |
| 2026/05/22 | 111,700 | 111,700 | 110,000 | 110,200 | 1,020 |
| 2026/05/21 | 110,200 | 111,000 | 110,200 | 110,700 | 1,470 |
| 2026/05/20 | 110,400 | 110,500 | 109,100 | 109,900 | 788 |
| 2026/05/19 | 109,500 | 110,700 | 109,400 | 110,300 | 1,113 |
| 2026/05/18 | 111,200 | 111,200 | 109,300 | 110,000 | 1,763 |
| 2026/05/15 | 111,500 | 111,700 | 110,700 | 111,700 | 1,403 |
| 2026/05/14 | 112,200 | 112,600 | 111,000 | 111,700 | 1,289 |
| 2026/05/13 | 112,100 | 112,500 | 111,400 | 112,000 | 1,600 |
| 2026/05/12 | 113,100 | 113,600 | 112,200 | 112,500 | 1,043 |
| 2026/05/11 | 113,200 | 114,100 | 112,700 | 113,300 | 1,320 |
| 2026/05/08 | 113,600 | 114,100 | 112,900 | 113,400 | 1,291 |
| 2026/05/07 | 116,900 | 116,900 | 113,200 | 113,200 | 1,780 |
| 2026/05/01 | 115,100 | 115,100 | 113,900 | 113,900 | 1,721 |
| 2026/04/30 | 115,400 | 115,700 | 114,700 | 115,400 | 1,031 |
| 2026/04/28 | 117,000 | 117,200 | 115,300 | 115,400 | 1,672 |
| 2026/04/27 | 117,700 | 118,000 | 116,800 | 117,600 | 685 |
| 2026/04/24 | 118,200 | 118,700 | 117,700 | 117,700 | 593 |
| 2026/04/23 | 118,000 | 118,600 | 117,500 | 118,400 | 744 |
| 2026/04/22 | 119,200 | 119,200 | 117,500 | 117,600 | 697 |
| 2026/04/21 | 120,600 | 120,600 | 118,700 | 119,100 | 395 |
| 2026/04/20 | 120,000 | 120,900 | 119,900 | 120,000 | 478 |
| 2026/04/17 | 120,700 | 120,700 | 119,200 | 120,000 | 540 |
| 2026/04/16 | 120,400 | 124,500 | 119,100 | 120,800 | 1,201 |
| 2026/04/15 | 119,700 | 120,400 | 119,400 | 119,800 | 738 |
| 2026/04/14 | 120,100 | 120,900 | 119,500 | 120,000 | 648 |
| 2026/04/13 | 119,000 | 119,600 | 118,200 | 119,600 | 876 |
| 2026/04/10 | 120,300 | 123,800 | 118,700 | 119,900 | 1,394 |
| 2026/04/09 | 120,200 | 120,300 | 118,700 | 119,400 | 612 |
| 2026/04/08 | 118,700 | 120,600 | 118,300 | 120,600 | 918 |
| 2026/04/07 | 118,100 | 119,100 | 118,100 | 118,500 | 427 |
| 2026/04/06 | 118,400 | 118,800 | 117,800 | 118,000 | 383 |
| 2026/04/03 | 117,700 | 118,300 | 117,600 | 118,100 | 398 |
| 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 |