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
2020/12/30 129,600 132,400 128,800 132,100 1,004
2020/12/29 127,300 130,400 127,000 129,800 1,251
2020/12/28 127,000 127,600 126,300 127,300 818
2020/12/25 126,500 126,800 126,000 126,100 564
2020/12/24 126,100 126,400 125,400 126,200 312
2020/12/23 125,400 126,100 125,000 126,000 517
2020/12/22 125,800 126,100 124,500 124,700 564
2020/12/21 125,500 126,000 124,800 125,900 320
2020/12/18 126,900 126,900 124,700 124,800 1,104
2020/12/17 126,300 127,000 125,900 127,000 516
2020/12/16 124,900 126,300 124,900 126,300 299
2020/12/15 126,600 126,600 124,700 125,000 581
2020/12/14 126,700 127,500 126,000 126,600 504
2020/12/11 125,200 126,600 123,800 126,500 1,085
2020/12/10 126,900 126,900 124,500 124,900 741
2020/12/09 125,300 127,000 124,800 127,000 612
2020/12/08 125,100 126,300 123,600 124,800 864
2020/12/07 127,600 127,600 125,100 125,100 726
2020/12/04 127,900 127,900 126,400 126,900 636
2020/12/03 127,300 128,000 126,900 127,900 543
2020/12/02 128,600 129,400 127,700 128,500 580
2020/12/01 127,200 130,000 126,700 128,800 1,045
2020/11/30 127,700 128,300 126,600 128,000 769
2020/11/27 126,300 127,700 126,000 127,700 396
2020/11/26 126,400 126,400 125,200 126,300 369
2020/11/25 126,600 126,900 125,400 126,400 490
2020/11/24 125,600 127,200 125,600 126,700 528
2020/11/20 126,700 126,700 125,600 126,200 244
2020/11/19 125,400 126,900 124,700 126,500 477
2020/11/18 125,800 125,800 125,100 125,400 367
2020/11/17 124,800 125,500 124,500 125,500 317
2020/11/16 126,700 126,700 124,600 124,600 455
2020/11/13 126,000 127,100 125,300 126,000 620
2020/11/12 126,400 126,800 125,500 125,800 439
2020/11/11 127,300 127,800 126,400 126,800 990
2020/11/10 127,500 128,000 126,200 126,400 754
2020/11/09 127,000 127,600 126,500 127,500 401
2020/11/06 127,500 127,800 126,400 127,000 328
2020/11/05 126,600 128,200 126,000 128,000 713
2020/11/04 123,500 126,500 123,500 125,800 355
2020/11/02 124,800 125,000 123,400 123,900 312
2020/10/30 124,100 125,800 123,900 124,800 404
2020/10/29 122,200 125,600 122,200 125,600 406
2020/10/28 127,000 127,000 121,700 123,400 891
2020/10/27 125,500 128,200 125,200 126,400 552
2020/10/26 129,700 129,700 125,000 125,500 1,123
2020/10/23 128,000 129,700 127,700 129,500 350
2020/10/22 129,700 129,900 128,400 129,300 321
2020/10/21 127,900 129,700 127,700 129,700 328
2020/10/20 127,000 128,600 127,000 127,700 588
2020/10/19 125,900 128,500 124,800 127,000 744
2020/10/16 124,000 126,000 123,400 126,000 595
2020/10/15 126,400 126,400 123,200 124,000 542
2020/10/14 127,500 127,500 125,200 125,500 388
2020/10/13 127,600 127,600 126,300 127,500 322
2020/10/12 127,300 128,100 126,800 127,600 210
2020/10/09 127,100 127,900 126,300 127,400 439
2020/10/08 128,800 128,900 127,200 127,300 662
2020/10/07 126,600 129,300 126,600 128,000 504
2020/10/06 125,600 127,800 125,400 127,800 323
2020/10/05 126,400 127,300 125,000 125,300 743
2020/10/02 126,100 128,500 125,500 125,500 1,202
2020/09/30 125,800 126,400 125,000 126,100 401
2020/09/29 124,200 127,500 123,600 126,600 1,238
2020/09/28 125,100 125,100 122,900 124,200 680
2020/09/25 125,000 125,100 124,000 124,600 430
2020/09/24 124,300 125,100 123,500 125,000 645
2020/09/23 122,700 124,300 122,300 124,300 503
2020/09/18 123,900 125,400 121,900 122,200 1,131
2020/09/17 123,600 125,700 123,000 124,000 982
2020/09/16 124,600 125,600 123,600 124,200 976
2020/09/15 123,300 124,700 123,300 124,600 346
2020/09/14 123,000 124,900 122,500 124,800 508
2020/09/11 121,000 122,700 120,500 122,700 1,022
2020/09/10 121,400 121,800 119,800 120,800 875
2020/09/09 119,200 121,900 119,200 121,400 774
2020/09/08 121,200 121,800 119,700 120,000 754
2020/09/07 120,500 121,600 119,700 120,600 818
2020/09/04 121,400 122,200 120,300 121,000 659
2020/09/03 121,500 122,700 120,700 121,200 593
2020/09/02 118,000 121,500 118,000 121,500 766
2020/09/01 120,500 120,500 117,400 117,400 1,371
2020/08/31 120,900 121,900 117,800 117,800 1,317
2020/08/28 119,500 122,200 119,500 121,600 936
2020/08/27 117,700 120,000 117,200 120,000 691
2020/08/26 118,600 119,000 117,300 117,300 640
2020/08/25 118,200 119,800 117,100 119,300 686
2020/08/24 117,200 118,500 116,900 117,800 607
2020/08/21 117,300 117,800 116,200 116,400 527
2020/08/20 117,700 117,700 116,500 116,500 184
2020/08/19 116,500 117,700 116,500 117,400 265
2020/08/18 115,300 117,500 115,300 117,500 503
2020/08/17 116,000 116,000 115,200 115,400 301
2020/08/14 116,700 117,000 115,400 115,400 375
2020/08/13 117,600 118,000 116,400 116,700 470
2020/08/12 115,800 118,300 115,700 117,600 473
2020/08/11 116,100 117,300 115,700 115,700 448
2020/08/07 117,800 117,800 115,600 116,000 393
2020/08/06 116,400 117,800 115,300 117,600 560
2020/08/05 115,800 116,300 114,500 116,300 546
2020/08/04 115,200 115,700 114,000 115,700 514
2020/08/03 115,000 116,900 113,400 113,400 763
2020/07/31 118,700 118,700 114,600 115,400 865
2020/07/30 120,600 120,600 115,700 117,800 1,595
2020/07/29 122,500 122,500 121,000 121,500 1,931
2020/07/28 122,900 123,200 122,500 122,600 633
2020/07/27 124,500 124,500 122,400 123,400 535
2020/07/22 124,800 124,800 123,800 124,500 335
2020/07/21 123,200 125,200 123,100 123,500 761
2020/07/20 124,300 124,600 123,000 124,300 500
2020/07/17 122,400 123,800 121,100 123,800 435
2020/07/16 120,700 122,600 119,900 122,400 567
2020/07/15 121,500 121,900 120,900 121,100 380
2020/07/14 121,900 122,300 120,600 121,000 305
2020/07/13 123,200 123,300 120,100 121,000 580
2020/07/10 122,700 123,300 121,100 122,900 636
2020/07/09 120,100 122,800 119,800 122,800 642
2020/07/08 119,600 120,800 118,500 120,600 385
2020/07/07 117,800 119,600 117,800 119,500 335
2020/07/06 118,500 119,000 117,600 117,700 1,144
2020/07/03 120,400 121,100 118,500 118,500 1,033
2020/07/02 121,800 121,800 119,700 120,400 468
2020/07/01 121,800 122,300 120,000 120,500 545
2020/06/30 123,000 123,000 118,500 121,400 758
2020/06/29 123,200 123,200 120,500 120,500 845
2020/06/26 122,400 123,400 121,600 123,200 548
2020/06/25 123,200 123,200 121,100 122,100 597
2020/06/24 123,200 123,800 122,300 123,500 327
2020/06/23 123,900 124,700 122,700 123,400 484
2020/06/22 124,600 125,400 123,300 123,700 641
2020/06/19 126,000 126,000 124,500 125,300 399
2020/06/18 125,200 126,000 123,500 126,000 809
2020/06/17 123,800 125,400 122,800 125,000 845
2020/06/16 122,900 124,300 122,200 122,900 527
2020/06/15 120,000 121,900 119,600 120,200 773
2020/06/12 114,700 121,200 112,600 121,200 1,456
2020/06/11 122,900 123,000 120,200 120,700 650
2020/06/10 122,200 123,500 121,800 122,900 362
2020/06/09 123,900 124,400 122,200 122,500 478
2020/06/08 125,100 125,900 123,900 123,900 780
2020/06/05 123,300 125,600 122,900 124,900 513
2020/06/04 126,900 127,400 123,300 123,300 926
2020/06/03 127,700 127,700 124,900 126,100 1,474
2020/06/02 126,900 127,100 125,700 125,700 537
2020/06/01 125,300 126,400 123,200 125,300 862
2020/05/29 122,000 125,200 121,700 124,900 1,315
2020/05/28 122,000 122,400 120,800 122,000 884
2020/05/27 121,400 122,600 120,800 122,300 1,155
2020/05/26 121,600 122,300 120,200 120,300 676
2020/05/25 121,100 121,700 114,400 121,300 1,033
2020/05/22 121,000 121,500 119,500 121,000 830
2020/05/21 121,400 121,400 119,700 121,000 772
2020/05/20 119,100 121,000 118,500 121,000 651
2020/05/19 118,800 118,800 116,000 118,500 655
2020/05/18 116,900 117,200 114,700 116,100 477
2020/05/15 118,900 119,200 114,600 114,900 733
2020/05/14 118,900 119,400 116,600 118,300 657
2020/05/13 121,200 121,200 118,100 119,400 1,055
2020/05/12 123,000 123,000 120,100 122,100 1,156
2020/05/11 120,000 122,800 119,400 122,500 1,217
2020/05/08 117,700 119,200 114,900 118,100 2,539
2020/05/07 116,400 116,400 114,400 115,400 809
2020/05/01 114,700 116,400 113,700 114,600 724
2020/04/30 118,500 118,700 114,500 116,000 1,025
2020/04/28 117,900 118,500 115,900 116,100 966
2020/04/27 114,100 117,300 113,600 117,300 1,368
2020/04/24 114,000 114,700 113,100 113,100 1,490
2020/04/23 110,700 114,200 110,700 113,700 1,186
2020/04/22 110,100 110,800 108,100 110,600 787
2020/04/21 112,000 116,300 107,900 109,800 2,471
2020/04/20 112,600 113,600 111,600 112,600 564
2020/04/17 110,500 112,600 109,300 112,000 933
2020/04/16 108,200 110,300 106,600 110,300 1,442
2020/04/15 111,200 111,200 107,800 108,200 1,161
2020/04/14 111,900 111,900 109,400 109,900 1,256
2020/04/13 111,000 113,700 110,200 110,800 1,095
2020/04/10 114,300 114,300 109,000 110,600 2,014
2020/04/09 115,900 116,700 112,200 113,500 4,252
2020/04/08 116,500 116,500 110,100 114,100 3,311
2020/04/07 112,600 116,500 110,200 115,200 4,010
2020/04/06 106,600 111,500 105,700 109,600 3,210
2020/04/03 108,900 111,100 105,100 109,600 2,469
2020/04/02 105,100 109,900 103,100 108,500 3,444
2020/04/01 113,600 113,600 106,200 108,400 3,291
2020/03/31 110,800 113,800 105,100 112,100 3,239
2020/03/30 105,300 112,600 105,000 112,600 2,891
2020/03/27 110,800 113,900 108,000 111,300 3,401
2020/03/26 105,200 113,900 104,000 110,800 5,388
2020/03/25 108,000 108,800 103,000 108,200 4,706
2020/03/24 94,300 103,700 92,700 100,500 5,017
2020/03/23 85,000 94,400 84,900 92,700 4,618
2020/03/19 91,800 94,600 78,400 80,000 5,966
2020/03/18 101,000 103,300 90,800 90,800 4,268
2020/03/17 97,900 100,200 95,100 98,000 4,468
2020/03/16 97,000 105,300 93,000 100,900 3,819
2020/03/13 96,900 97,600 88,200 93,300 6,293
2020/03/12 104,000 105,300 100,100 101,400 3,282
2020/03/11 111,400 112,700 107,100 108,500 1,911
2020/03/10 100,500 109,800 100,300 109,000 4,698
2020/03/09 119,500 120,400 111,100 112,400 3,298
2020/03/06 128,800 128,900 124,000 124,000 1,436
2020/03/05 127,500 130,400 127,100 129,200 904
2020/03/04 125,400 128,000 124,500 127,300 1,102
2020/03/03 128,600 130,700 126,500 126,500 2,161
2020/03/02 119,500 128,400 119,300 125,200 2,234
2020/02/28 126,200 128,300 121,900 122,400 4,325
2020/02/27 132,500 134,300 130,100 130,500 2,109
2020/02/26 134,200 135,300 131,900 133,500 2,860
2020/02/25 135,200 138,200 135,100 136,400 1,401
2020/02/21 138,000 138,800 137,900 138,200 904
2020/02/20 136,600 138,300 136,100 138,000 1,664
2020/02/19 135,700 136,600 135,600 136,600 824
2020/02/18 134,300 135,500 133,700 135,500 878
2020/02/17 134,800 135,400 134,500 134,600 526
2020/02/14 136,400 136,700 135,200 135,700 712
2020/02/13 134,300 136,400 134,300 136,200 623
2020/02/12 134,400 135,100 134,200 134,900 617
2020/02/10 135,000 135,300 134,300 134,300 466
2020/02/07 136,000 136,400 134,600 134,900 759
2020/02/06 136,300 137,300 136,100 136,200 988
2020/02/05 136,500 136,800 135,900 136,300 873
2020/02/04 136,200 136,800 134,800 135,800 895
2020/02/03 136,300 137,000 135,300 136,200 1,160
2020/01/31 136,500 137,600 135,300 137,400 1,298
2020/01/30 135,900 136,900 135,500 136,600 1,987
2020/01/29 140,800 140,900 139,000 139,400 3,283
2020/01/28 140,900 141,900 140,100 140,600 1,408
2020/01/27 142,400 142,500 141,200 142,000 1,374
2020/01/24 140,800 142,600 140,100 142,500 1,566
2020/01/23 140,200 140,800 139,800 140,800 1,460
2020/01/22 139,400 140,400 139,400 140,400 1,408
2020/01/21 139,700 139,700 138,100 139,400 1,143
2020/01/20 139,000 139,600 138,900 139,600 699
2020/01/17 137,300 139,000 137,100 138,900 784
2020/01/16 136,600 137,500 135,900 137,300 826
2020/01/15 137,000 137,000 135,900 135,900 420
2020/01/14 137,100 137,600 136,300 137,000 744
2020/01/10 135,700 136,800 135,000 136,600 758
2020/01/09 134,400 135,700 133,600 135,700 1,459
2020/01/08 136,900 137,100 133,300 133,300 1,656
2020/01/07 136,900 137,700 136,500 136,700 1,738
2020/01/06 135,700 137,000 135,000 136,800 1,069

このページの先頭へ