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 |
|---|---|---|---|---|---|
| 2021/12/30 | 161,800 | 163,300 | 161,600 | 161,800 | 558 |
| 2021/12/29 | 160,400 | 162,600 | 160,200 | 162,500 | 568 |
| 2021/12/28 | 159,200 | 160,400 | 158,900 | 160,400 | 482 |
| 2021/12/27 | 160,900 | 161,000 | 159,400 | 159,900 | 293 |
| 2021/12/24 | 160,600 | 162,100 | 160,200 | 160,200 | 542 |
| 2021/12/23 | 159,300 | 160,500 | 158,900 | 160,000 | 221 |
| 2021/12/22 | 157,500 | 159,800 | 157,000 | 159,600 | 436 |
| 2021/12/21 | 156,300 | 158,300 | 155,700 | 157,100 | 312 |
| 2021/12/20 | 160,200 | 160,400 | 155,900 | 156,700 | 893 |
| 2021/12/17 | 157,500 | 161,700 | 157,200 | 160,600 | 1,229 |
| 2021/12/16 | 155,900 | 158,600 | 155,800 | 157,900 | 614 |
| 2021/12/15 | 155,200 | 155,700 | 154,100 | 155,500 | 530 |
| 2021/12/14 | 156,100 | 156,600 | 154,500 | 156,400 | 572 |
| 2021/12/13 | 157,300 | 157,300 | 155,200 | 155,800 | 437 |
| 2021/12/10 | 154,700 | 156,100 | 153,500 | 155,700 | 1,077 |
| 2021/12/09 | 153,200 | 154,700 | 153,200 | 153,600 | 1,701 |
| 2021/12/08 | 152,500 | 153,900 | 151,900 | 153,700 | 1,524 |
| 2021/12/07 | 152,200 | 152,700 | 151,200 | 151,600 | 1,940 |
| 2021/12/06 | 153,800 | 154,100 | 151,200 | 152,600 | 805 |
| 2021/12/03 | 154,500 | 156,800 | 152,500 | 153,300 | 1,559 |
| 2021/12/02 | 158,300 | 160,300 | 151,300 | 151,300 | 1,263 |
| 2021/12/01 | 158,000 | 162,700 | 158,000 | 159,200 | 1,931 |
| 2021/11/30 | 161,500 | 163,600 | 154,500 | 154,500 | 2,019 |
| 2021/11/29 | 159,700 | 161,000 | 157,900 | 159,200 | 1,003 |
| 2021/11/26 | 159,500 | 160,200 | 158,700 | 160,200 | 686 |
| 2021/11/25 | 159,700 | 160,300 | 159,300 | 159,500 | 305 |
| 2021/11/24 | 159,500 | 160,500 | 158,500 | 159,700 | 382 |
| 2021/11/22 | 160,100 | 160,600 | 159,700 | 160,200 | 353 |
| 2021/11/19 | 161,700 | 161,800 | 159,400 | 160,900 | 386 |
| 2021/11/18 | 160,600 | 162,500 | 160,200 | 162,500 | 396 |
| 2021/11/17 | 160,200 | 160,700 | 159,800 | 160,600 | 145 |
| 2021/11/16 | 160,300 | 160,900 | 159,600 | 160,700 | 272 |
| 2021/11/15 | 158,000 | 160,600 | 158,000 | 160,200 | 339 |
| 2021/11/12 | 159,800 | 160,100 | 158,100 | 158,100 | 317 |
| 2021/11/11 | 160,800 | 161,500 | 159,200 | 159,800 | 190 |
| 2021/11/10 | 161,400 | 162,300 | 160,000 | 161,400 | 328 |
| 2021/11/09 | 162,900 | 163,200 | 160,900 | 161,400 | 379 |
| 2021/11/08 | 161,800 | 163,400 | 161,600 | 162,600 | 533 |
| 2021/11/05 | 160,000 | 161,700 | 159,600 | 161,500 | 390 |
| 2021/11/04 | 160,600 | 161,100 | 158,700 | 160,200 | 520 |
| 2021/11/02 | 157,900 | 161,400 | 157,400 | 159,900 | 583 |
| 2021/11/01 | 156,500 | 158,500 | 156,400 | 157,900 | 995 |
| 2021/10/29 | 155,700 | 157,400 | 153,800 | 156,500 | 727 |
| 2021/10/28 | 157,000 | 157,000 | 154,800 | 156,200 | 474 |
| 2021/10/27 | 156,000 | 156,800 | 155,400 | 156,800 | 301 |
| 2021/10/26 | 156,800 | 156,900 | 155,300 | 155,400 | 330 |
| 2021/10/25 | 155,000 | 157,500 | 155,000 | 157,400 | 600 |
| 2021/10/22 | 154,600 | 155,600 | 153,000 | 155,300 | 657 |
| 2021/10/21 | 155,000 | 155,100 | 153,200 | 154,600 | 259 |
| 2021/10/20 | 155,900 | 156,200 | 154,700 | 155,100 | 263 |
| 2021/10/19 | 156,200 | 157,000 | 155,300 | 156,800 | 488 |
| 2021/10/18 | 155,400 | 157,100 | 154,700 | 156,900 | 648 |
| 2021/10/15 | 154,500 | 155,500 | 154,400 | 155,000 | 230 |
| 2021/10/14 | 155,900 | 156,000 | 153,500 | 154,600 | 418 |
| 2021/10/13 | 153,800 | 155,900 | 153,800 | 155,900 | 721 |
| 2021/10/12 | 153,000 | 154,500 | 153,000 | 154,000 | 577 |
| 2021/10/11 | 150,800 | 152,900 | 150,300 | 152,900 | 845 |
| 2021/10/08 | 150,700 | 151,200 | 150,000 | 150,000 | 326 |
| 2021/10/07 | 151,700 | 151,700 | 150,100 | 150,600 | 582 |
| 2021/10/06 | 151,700 | 151,900 | 149,200 | 151,800 | 1,084 |
| 2021/10/05 | 150,200 | 152,500 | 147,600 | 151,300 | 1,146 |
| 2021/10/04 | 153,300 | 154,000 | 149,300 | 150,900 | 1,097 |
| 2021/10/01 | 154,500 | 155,700 | 151,300 | 151,300 | 1,083 |
| 2021/09/30 | 155,000 | 156,700 | 154,500 | 154,500 | 716 |
| 2021/09/29 | 154,400 | 155,000 | 153,000 | 154,900 | 462 |
| 2021/09/28 | 153,100 | 154,500 | 151,300 | 154,500 | 865 |
| 2021/09/27 | 149,700 | 153,100 | 149,700 | 153,100 | 616 |
| 2021/09/24 | 151,800 | 151,900 | 149,700 | 150,000 | 925 |
| 2021/09/22 | 155,000 | 155,700 | 151,300 | 151,500 | 772 |
| 2021/09/21 | 153,100 | 155,400 | 152,800 | 155,300 | 888 |
| 2021/09/17 | 150,900 | 154,500 | 150,900 | 154,500 | 1,223 |
| 2021/09/16 | 149,600 | 151,000 | 149,200 | 150,500 | 627 |
| 2021/09/15 | 151,400 | 151,700 | 148,500 | 149,600 | 748 |
| 2021/09/14 | 151,900 | 152,600 | 151,400 | 151,900 | 670 |
| 2021/09/13 | 152,600 | 153,500 | 151,500 | 151,800 | 592 |
| 2021/09/10 | 152,500 | 153,300 | 152,100 | 152,600 | 764 |
| 2021/09/09 | 151,200 | 153,900 | 151,100 | 153,300 | 956 |
| 2021/09/08 | 151,100 | 151,400 | 150,400 | 150,900 | 463 |
| 2021/09/07 | 151,500 | 152,100 | 151,000 | 151,100 | 510 |
| 2021/09/06 | 150,800 | 151,700 | 150,600 | 151,100 | 498 |
| 2021/09/03 | 151,400 | 152,300 | 150,500 | 150,700 | 585 |
| 2021/09/02 | 150,000 | 152,000 | 149,800 | 151,400 | 460 |
| 2021/09/01 | 150,800 | 151,400 | 149,800 | 149,800 | 699 |
| 2021/08/31 | 153,400 | 153,900 | 150,600 | 150,600 | 477 |
| 2021/08/30 | 153,000 | 155,400 | 152,400 | 155,400 | 1,255 |
| 2021/08/27 | 151,100 | 153,600 | 150,300 | 153,600 | 1,379 |
| 2021/08/26 | 146,100 | 152,300 | 145,800 | 152,300 | 1,042 |
| 2021/08/25 | 146,900 | 149,000 | 145,600 | 146,100 | 588 |
| 2021/08/24 | 148,200 | 150,300 | 147,600 | 147,600 | 1,189 |
| 2021/08/23 | 149,500 | 150,500 | 144,000 | 144,000 | 818 |
| 2021/08/20 | 150,200 | 151,700 | 148,200 | 150,300 | 753 |
| 2021/08/19 | 148,200 | 151,200 | 148,200 | 151,200 | 703 |
| 2021/08/18 | 147,200 | 149,300 | 147,200 | 148,400 | 443 |
| 2021/08/17 | 148,000 | 148,800 | 147,600 | 147,600 | 324 |
| 2021/08/16 | 148,600 | 149,700 | 147,900 | 148,600 | 544 |
| 2021/08/13 | 149,800 | 150,300 | 148,500 | 148,500 | 294 |
| 2021/08/12 | 150,300 | 150,800 | 148,800 | 149,800 | 446 |
| 2021/08/11 | 150,400 | 150,800 | 149,400 | 150,000 | 441 |
| 2021/08/10 | 148,900 | 150,700 | 148,400 | 148,400 | 552 |
| 2021/08/06 | 150,000 | 150,300 | 148,100 | 148,100 | 419 |
| 2021/08/05 | 148,000 | 150,700 | 147,800 | 149,700 | 632 |
| 2021/08/04 | 148,100 | 149,100 | 146,500 | 148,200 | 515 |
| 2021/08/03 | 149,600 | 149,800 | 147,700 | 147,700 | 563 |
| 2021/08/02 | 152,900 | 152,900 | 149,600 | 149,600 | 940 |
| 2021/07/30 | 153,000 | 153,500 | 151,400 | 152,900 | 653 |
| 2021/07/29 | 154,900 | 156,000 | 152,500 | 152,500 | 2,985 |
| 2021/07/28 | 155,800 | 158,700 | 155,700 | 158,200 | 4,237 |
| 2021/07/27 | 154,500 | 155,800 | 154,200 | 155,800 | 773 |
| 2021/07/26 | 156,200 | 156,300 | 154,000 | 154,000 | 888 |
| 2021/07/21 | 156,000 | 156,900 | 155,500 | 155,600 | 962 |
| 2021/07/20 | 155,500 | 156,900 | 154,000 | 156,200 | 1,012 |
| 2021/07/19 | 156,300 | 156,800 | 155,600 | 156,000 | 552 |
| 2021/07/16 | 155,600 | 157,200 | 155,500 | 157,100 | 849 |
| 2021/07/15 | 156,800 | 157,100 | 155,500 | 155,700 | 641 |
| 2021/07/14 | 156,800 | 157,800 | 156,800 | 157,200 | 507 |
| 2021/03/22 | 137,600 | 137,600 | 135,600 | 136,200 | 583 |
| 2021/03/19 | 137,400 | 138,900 | 137,000 | 137,600 | 697 |
| 2021/03/18 | 137,400 | 137,400 | 135,800 | 137,000 | 515 |
| 2021/03/17 | 136,100 | 137,500 | 136,000 | 136,300 | 445 |
| 2021/03/16 | 135,500 | 136,700 | 134,400 | 136,700 | 626 |
| 2021/03/15 | 135,400 | 135,700 | 133,800 | 135,100 | 868 |
| 2021/03/12 | 133,800 | 135,400 | 132,800 | 135,400 | 1,091 |
| 2021/03/11 | 130,800 | 133,300 | 130,400 | 133,300 | 786 |
| 2021/03/10 | 131,100 | 131,500 | 130,200 | 130,600 | 793 |
| 2021/03/09 | 133,600 | 133,900 | 131,000 | 131,000 | 1,332 |
| 2021/03/08 | 133,700 | 134,800 | 133,500 | 133,900 | 528 |
| 2021/03/05 | 134,000 | 134,100 | 131,900 | 133,600 | 809 |
| 2021/03/04 | 134,100 | 134,500 | 133,500 | 134,500 | 347 |
| 2021/03/03 | 135,700 | 135,800 | 133,200 | 134,400 | 554 |
| 2021/03/02 | 134,000 | 136,300 | 134,000 | 134,700 | 1,072 |
| 2021/03/01 | 133,700 | 135,500 | 133,000 | 133,000 | 1,170 |
| 2021/02/26 | 137,400 | 138,200 | 132,000 | 133,000 | 1,586 |
| 2021/02/25 | 137,900 | 138,500 | 136,400 | 138,500 | 376 |
| 2021/02/24 | 135,800 | 137,700 | 135,700 | 137,700 | 617 |
| 2021/02/22 | 135,300 | 135,700 | 134,300 | 135,700 | 640 |
| 2021/02/19 | 133,900 | 135,800 | 133,800 | 135,300 | 399 |
| 2021/02/18 | 135,200 | 135,800 | 133,200 | 133,700 | 725 |
| 2021/02/17 | 139,500 | 139,600 | 135,400 | 135,900 | 1,050 |
| 2021/02/16 | 136,200 | 139,600 | 136,200 | 139,600 | 898 |
| 2021/02/15 | 137,200 | 137,500 | 136,300 | 136,400 | 420 |
| 2021/02/12 | 134,700 | 137,100 | 133,700 | 136,300 | 773 |
| 2021/02/10 | 131,600 | 134,900 | 131,600 | 134,800 | 980 |
| 2021/02/09 | 133,500 | 133,500 | 131,500 | 131,600 | 998 |
| 2021/02/08 | 133,700 | 134,200 | 132,500 | 133,500 | 731 |
| 2021/02/05 | 134,300 | 134,400 | 133,100 | 133,100 | 599 |
| 2021/02/04 | 132,600 | 134,000 | 132,200 | 133,900 | 1,026 |
| 2021/02/03 | 132,200 | 132,800 | 131,600 | 131,900 | 624 |
| 2021/02/02 | 132,800 | 133,400 | 132,000 | 132,000 | 529 |
| 2021/02/01 | 134,400 | 135,000 | 132,600 | 132,600 | 1,073 |
| 2021/01/29 | 134,600 | 135,700 | 134,200 | 134,500 | 828 |
| 2021/01/28 | 133,000 | 134,700 | 132,300 | 134,000 | 1,238 |
| 2021/01/27 | 135,400 | 136,100 | 134,900 | 135,800 | 3,320 |
| 2021/01/26 | 134,700 | 135,200 | 134,100 | 134,700 | 1,022 |
| 2021/01/25 | 133,700 | 134,800 | 133,700 | 134,700 | 847 |
| 2021/01/22 | 133,000 | 134,200 | 133,000 | 134,100 | 552 |
| 2021/01/21 | 133,600 | 133,900 | 133,100 | 133,200 | 463 |
| 2021/01/20 | 132,400 | 134,400 | 132,100 | 133,400 | 918 |
| 2021/01/19 | 131,000 | 133,100 | 130,900 | 132,600 | 1,021 |
| 2021/01/18 | 131,000 | 131,300 | 130,100 | 131,000 | 1,240 |
| 2021/01/15 | 131,400 | 131,700 | 130,700 | 131,000 | 695 |
| 2021/01/14 | 131,600 | 132,100 | 131,000 | 131,400 | 956 |
| 2021/01/13 | 132,300 | 132,300 | 131,100 | 131,600 | 702 |
| 2021/01/12 | 131,600 | 132,000 | 131,500 | 132,000 | 439 |
| 2021/01/08 | 131,500 | 131,700 | 130,600 | 131,600 | 607 |
| 2021/01/07 | 130,000 | 131,400 | 130,000 | 131,000 | 591 |
| 2021/01/06 | 131,300 | 132,400 | 129,800 | 129,800 | 1,036 |
| 2021/01/05 | 130,300 | 132,200 | 130,300 | 131,400 | 611 |
| 2021/01/04 | 132,000 | 133,700 | 130,600 | 131,200 | 1,059 |