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 |
|---|---|---|---|---|---|
| 2022/12/30 | 178,400 | 181,300 | 178,100 | 180,000 | 547 |
| 2022/12/29 | 177,900 | 179,200 | 176,800 | 178,400 | 426 |
| 2022/12/28 | 176,100 | 178,600 | 176,100 | 178,500 | 878 |
| 2022/12/27 | 176,000 | 177,200 | 174,600 | 176,800 | 553 |
| 2022/12/26 | 174,900 | 176,000 | 173,000 | 175,700 | 773 |
| 2022/12/23 | 177,300 | 177,600 | 173,800 | 174,900 | 734 |
| 2022/12/22 | 177,000 | 180,300 | 176,800 | 177,900 | 767 |
| 2022/12/21 | 173,500 | 178,700 | 172,500 | 176,600 | 1,118 |
| 2022/12/20 | 181,700 | 181,700 | 171,700 | 174,200 | 2,041 |
| 2022/12/19 | 183,300 | 183,300 | 180,000 | 180,900 | 617 |
| 2022/12/16 | 179,700 | 183,700 | 179,500 | 183,700 | 1,353 |
| 2022/12/15 | 180,500 | 181,000 | 178,700 | 179,800 | 454 |
| 2022/12/14 | 178,000 | 180,600 | 178,000 | 180,500 | 842 |
| 2022/12/13 | 181,500 | 181,500 | 177,600 | 178,100 | 945 |
| 2022/12/12 | 181,300 | 181,600 | 179,800 | 180,900 | 831 |
| 2022/12/09 | 184,100 | 184,300 | 180,900 | 181,800 | 893 |
| 2022/12/08 | 184,200 | 184,900 | 181,700 | 184,200 | 887 |
| 2022/12/07 | 184,100 | 186,200 | 182,900 | 184,800 | 889 |
| 2022/12/06 | 182,700 | 183,500 | 181,700 | 183,500 | 541 |
| 2022/12/05 | 184,500 | 185,000 | 182,300 | 183,500 | 467 |
| 2022/12/02 | 184,900 | 185,100 | 182,400 | 183,500 | 673 |
| 2022/12/01 | 189,500 | 189,500 | 184,500 | 184,700 | 1,199 |
| 2022/11/30 | 192,500 | 192,600 | 188,600 | 189,100 | 730 |
| 2022/11/29 | 190,600 | 193,400 | 189,600 | 193,300 | 665 |
| 2022/11/28 | 190,600 | 191,900 | 189,200 | 189,700 | 1,008 |
| 2022/11/25 | 191,000 | 191,000 | 188,400 | 190,000 | 1,430 |
| 2022/11/24 | 191,500 | 192,300 | 191,000 | 191,000 | 905 |
| 2022/11/22 | 193,200 | 195,100 | 190,700 | 192,000 | 976 |
| 2022/11/21 | 192,100 | 194,100 | 191,400 | 193,200 | 1,239 |
| 2022/11/18 | 189,900 | 192,100 | 189,100 | 191,800 | 695 |
| 2022/11/17 | 186,900 | 190,900 | 186,900 | 189,900 | 582 |
| 2022/11/16 | 188,600 | 189,100 | 186,500 | 186,500 | 668 |
| 2022/11/15 | 188,400 | 189,600 | 187,800 | 188,800 | 851 |
| 2022/11/14 | 191,500 | 192,200 | 187,700 | 189,100 | 906 |
| 2022/11/11 | 191,400 | 193,600 | 190,800 | 192,700 | 1,138 |
| 2022/11/10 | 191,200 | 191,200 | 188,800 | 189,700 | 814 |
| 2022/11/09 | 190,800 | 193,500 | 189,100 | 191,600 | 1,171 |
| 2022/11/08 | 194,500 | 195,200 | 191,600 | 192,100 | 1,230 |
| 2022/11/07 | 196,000 | 196,000 | 193,800 | 194,300 | 812 |
| 2022/11/04 | 199,600 | 200,300 | 195,000 | 196,400 | 1,150 |
| 2022/11/02 | 203,700 | 203,800 | 200,000 | 200,200 | 1,198 |
| 2022/11/01 | 203,900 | 204,700 | 200,800 | 204,300 | 1,876 |
| 2022/10/31 | 200,000 | 204,500 | 197,500 | 204,500 | 2,721 |
| 2022/10/28 | 195,500 | 201,600 | 195,500 | 200,300 | 2,515 |
| 2022/10/27 | 192,500 | 196,500 | 192,100 | 196,200 | 1,996 |
| 2022/10/26 | 185,500 | 192,800 | 185,300 | 192,500 | 2,348 |
| 2022/10/25 | 183,600 | 185,200 | 183,200 | 184,500 | 1,214 |
| 2022/10/24 | 184,900 | 185,900 | 183,400 | 183,600 | 1,395 |
| 2022/10/21 | 186,100 | 186,100 | 183,800 | 185,200 | 1,100 |
| 2022/10/20 | 185,100 | 187,000 | 184,600 | 186,800 | 1,185 |
| 2022/10/19 | 186,900 | 187,100 | 185,200 | 186,500 | 1,155 |
| 2022/10/18 | 184,000 | 186,800 | 183,700 | 186,400 | 1,616 |
| 2022/10/17 | 183,800 | 185,800 | 182,400 | 183,700 | 1,252 |
| 2022/10/14 | 183,800 | 184,400 | 182,200 | 184,000 | 1,739 |
| 2022/10/13 | 182,800 | 184,800 | 181,500 | 182,000 | 1,928 |
| 2022/10/12 | 177,600 | 184,600 | 177,600 | 184,600 | 1,918 |
| 2022/10/11 | 178,300 | 179,200 | 176,700 | 177,600 | 1,402 |
| 2022/10/07 | 180,700 | 181,500 | 178,500 | 178,700 | 1,697 |
| 2022/10/06 | 180,700 | 183,000 | 179,200 | 182,500 | 1,788 |
| 2022/10/05 | 182,300 | 182,800 | 179,400 | 181,000 | 2,041 |
| 2022/10/04 | 181,300 | 182,900 | 179,900 | 182,300 | 1,618 |
| 2022/10/03 | 180,000 | 180,100 | 176,200 | 179,300 | 1,920 |
| 2022/09/30 | 175,200 | 181,700 | 173,700 | 181,200 | 4,107 |
| 2022/09/29 | 173,600 | 176,900 | 173,600 | 176,500 | 1,519 |
| 2022/09/28 | 174,700 | 174,700 | 171,100 | 172,800 | 2,007 |
| 2022/09/27 | 176,900 | 179,400 | 174,400 | 174,700 | 2,517 |
| 2022/09/26 | 181,500 | 181,700 | 175,600 | 176,400 | 2,778 |
| 2022/09/22 | 177,000 | 182,500 | 174,600 | 182,300 | 3,548 |
| 2022/09/21 | 175,500 | 180,300 | 174,900 | 176,600 | 3,267 |
| 2022/09/20 | 174,600 | 178,700 | 172,400 | 174,700 | 2,422 |
| 2022/09/16 | 177,900 | 178,000 | 174,100 | 174,100 | 23,647 |
| 2022/09/15 | 180,800 | 183,400 | 178,100 | 178,500 | 2,916 |
| 2022/09/14 | 183,800 | 183,900 | 179,800 | 180,300 | 2,880 |
| 2022/09/13 | 186,000 | 187,600 | 182,600 | 184,200 | 2,585 |
| 2022/09/12 | 186,400 | 186,500 | 184,100 | 185,100 | 1,927 |
| 2022/09/09 | 187,600 | 188,400 | 185,900 | 186,400 | 1,773 |
| 2022/09/08 | 189,700 | 189,700 | 187,300 | 187,300 | 1,884 |
| 2022/09/07 | 188,400 | 189,500 | 187,300 | 189,300 | 1,664 |
| 2022/09/06 | 185,400 | 188,400 | 185,400 | 188,400 | 2,233 |
| 2022/09/05 | 183,700 | 187,500 | 182,600 | 185,300 | 1,912 |
| 2022/09/02 | 180,700 | 184,100 | 180,100 | 184,100 | 1,706 |
| 2022/09/01 | 184,000 | 184,000 | 179,100 | 180,400 | 1,804 |
| 2022/08/31 | 185,200 | 185,500 | 182,500 | 184,500 | 1,211 |
| 2022/08/30 | 183,300 | 186,500 | 183,300 | 186,200 | 1,400 |
| 2022/08/29 | 185,400 | 186,000 | 183,600 | 184,100 | 1,706 |
| 2022/08/26 | 189,300 | 189,500 | 185,300 | 186,300 | 1,747 |
| 2022/08/25 | 186,400 | 191,000 | 185,900 | 189,900 | 2,331 |
| 2022/08/24 | 182,900 | 187,800 | 182,800 | 186,400 | 3,732 |
| 2022/08/23 | 181,400 | 182,500 | 181,000 | 182,000 | 1,718 |
| 2022/08/22 | 180,100 | 181,800 | 179,700 | 180,600 | 1,672 |
| 2022/08/19 | 178,200 | 180,700 | 178,200 | 180,700 | 2,203 |
| 2022/08/18 | 175,200 | 178,300 | 175,100 | 178,200 | 1,102 |
| 2022/08/17 | 173,700 | 176,000 | 173,300 | 175,600 | 1,004 |
| 2022/08/16 | 170,500 | 173,100 | 170,400 | 173,100 | 696 |
| 2022/08/15 | 169,700 | 170,300 | 169,700 | 170,300 | 528 |
| 2022/08/12 | 171,000 | 171,400 | 169,400 | 169,700 | 592 |
| 2022/08/10 | 171,400 | 171,700 | 170,400 | 170,500 | 606 |
| 2022/08/09 | 169,200 | 171,400 | 168,500 | 171,400 | 1,036 |
| 2022/08/08 | 169,500 | 169,900 | 167,500 | 168,700 | 719 |
| 2022/08/05 | 168,800 | 170,200 | 167,400 | 169,800 | 1,042 |
| 2022/08/04 | 168,100 | 170,400 | 168,100 | 170,400 | 626 |
| 2022/08/03 | 167,900 | 169,400 | 166,600 | 168,400 | 808 |
| 2022/08/02 | 170,200 | 170,300 | 167,100 | 167,500 | 1,108 |
| 2022/08/01 | 173,400 | 173,400 | 169,200 | 170,600 | 1,035 |
| 2022/07/29 | 174,200 | 174,200 | 171,900 | 173,400 | 786 |
| 2022/07/28 | 175,600 | 175,600 | 171,800 | 174,100 | 2,306 |
| 2022/07/27 | 177,300 | 177,800 | 174,500 | 174,900 | 4,702 |
| 2022/07/26 | 176,500 | 176,600 | 174,200 | 175,300 | 801 |
| 2022/07/25 | 174,300 | 177,600 | 174,300 | 176,400 | 1,662 |
| 2022/07/22 | 175,000 | 176,600 | 174,400 | 174,500 | 838 |
| 2022/07/21 | 170,300 | 175,000 | 170,300 | 175,000 | 1,528 |
| 2022/07/20 | 171,700 | 173,000 | 169,900 | 170,200 | 1,274 |
| 2022/07/19 | 170,000 | 171,900 | 170,000 | 171,200 | 1,232 |
| 2022/07/15 | 168,400 | 170,200 | 168,400 | 168,700 | 1,395 |
| 2022/07/14 | 168,500 | 168,500 | 166,900 | 168,400 | 795 |
| 2022/07/13 | 167,800 | 169,700 | 167,700 | 168,600 | 846 |
| 2022/07/12 | 165,000 | 168,000 | 165,000 | 167,800 | 1,194 |
| 2022/07/11 | 165,100 | 165,600 | 164,000 | 165,300 | 491 |
| 2022/07/08 | 166,300 | 166,300 | 163,900 | 164,400 | 682 |
| 2022/07/07 | 165,600 | 167,300 | 165,400 | 165,800 | 821 |
| 2022/07/06 | 165,600 | 166,900 | 165,100 | 165,200 | 1,236 |
| 2022/07/05 | 164,300 | 166,600 | 163,700 | 166,000 | 1,708 |
| 2022/07/04 | 163,000 | 164,400 | 163,000 | 164,400 | 739 |
| 2022/07/01 | 164,500 | 164,500 | 161,600 | 162,700 | 771 |
| 2022/06/30 | 163,300 | 164,500 | 162,600 | 164,400 | 908 |
| 2022/06/29 | 160,500 | 163,400 | 160,000 | 163,300 | 1,460 |
| 2022/06/28 | 157,700 | 160,800 | 157,400 | 160,800 | 941 |
| 2022/06/27 | 155,900 | 157,400 | 155,500 | 157,200 | 454 |
| 2022/06/24 | 152,500 | 154,900 | 152,500 | 154,900 | 777 |
| 2022/06/23 | 152,800 | 154,700 | 151,500 | 152,700 | 1,432 |
| 2022/06/22 | 155,100 | 155,200 | 152,700 | 153,400 | 986 |
| 2022/06/21 | 154,400 | 155,100 | 153,300 | 154,600 | 560 |
| 2022/06/20 | 155,800 | 155,800 | 151,300 | 153,500 | 518 |
| 2022/06/17 | 152,100 | 156,100 | 151,500 | 154,600 | 1,516 |
| 2022/06/16 | 151,600 | 154,800 | 151,500 | 153,600 | 1,114 |
| 2022/06/15 | 153,900 | 155,000 | 148,800 | 150,100 | 2,181 |
| 2022/06/14 | 157,300 | 157,300 | 153,400 | 153,500 | 1,293 |
| 2022/06/13 | 159,200 | 159,200 | 157,900 | 158,100 | 781 |
| 2022/06/10 | 160,400 | 161,200 | 159,200 | 159,200 | 870 |
| 2022/06/09 | 162,200 | 162,200 | 160,600 | 161,000 | 504 |
| 2022/06/08 | 161,500 | 162,300 | 160,700 | 162,100 | 506 |
| 2022/06/07 | 162,100 | 162,500 | 161,200 | 161,800 | 425 |
| 2022/06/06 | 160,400 | 162,400 | 159,700 | 162,400 | 950 |
| 2022/06/03 | 161,500 | 161,700 | 159,300 | 159,600 | 795 |
| 2022/06/02 | 161,300 | 161,700 | 160,700 | 161,700 | 755 |
| 2022/06/01 | 164,000 | 164,000 | 160,600 | 160,700 | 2,045 |
| 2022/05/31 | 165,200 | 165,400 | 164,000 | 165,300 | 844 |
| 2022/05/30 | 164,100 | 165,200 | 163,900 | 165,200 | 555 |
| 2022/05/27 | 164,500 | 164,700 | 163,300 | 164,000 | 1,127 |
| 2022/05/26 | 164,700 | 165,500 | 164,000 | 164,100 | 610 |
| 2022/05/25 | 161,400 | 165,000 | 161,400 | 165,000 | 751 |
| 2022/05/24 | 163,500 | 164,600 | 162,500 | 162,700 | 809 |
| 2022/05/23 | 163,300 | 164,300 | 163,300 | 163,300 | 682 |
| 2022/05/20 | 162,800 | 164,200 | 162,300 | 163,300 | 787 |
| 2022/05/19 | 162,200 | 163,300 | 161,400 | 162,200 | 638 |
| 2022/05/18 | 161,500 | 162,600 | 161,500 | 162,600 | 738 |
| 2022/05/17 | 159,600 | 162,200 | 159,300 | 162,000 | 552 |
| 2022/05/16 | 160,500 | 162,700 | 159,100 | 159,700 | 646 |
| 2022/05/13 | 158,600 | 161,300 | 158,400 | 160,200 | 813 |
| 2022/05/12 | 157,800 | 159,500 | 157,700 | 158,300 | 441 |
| 2022/05/11 | 157,100 | 159,800 | 157,100 | 158,200 | 1,093 |
| 2022/05/10 | 160,800 | 160,800 | 157,800 | 158,600 | 997 |
| 2022/05/09 | 161,900 | 162,700 | 161,100 | 161,100 | 793 |
| 2022/05/06 | 160,300 | 161,800 | 159,500 | 161,800 | 504 |
| 2022/05/02 | 157,800 | 161,000 | 157,600 | 160,300 | 902 |
| 2022/04/28 | 158,800 | 159,500 | 157,800 | 157,800 | 888 |
| 2022/04/27 | 156,000 | 159,000 | 156,000 | 158,500 | 603 |
| 2022/04/26 | 159,400 | 159,800 | 157,300 | 157,300 | 938 |
| 2022/04/25 | 159,000 | 159,300 | 157,200 | 159,000 | 501 |
| 2022/04/22 | 159,000 | 160,300 | 157,600 | 159,700 | 598 |
| 2022/04/21 | 158,600 | 159,400 | 157,400 | 159,000 | 641 |
| 2022/04/20 | 159,600 | 160,200 | 158,200 | 158,700 | 1,155 |
| 2022/04/19 | 159,500 | 160,600 | 159,300 | 160,000 | 927 |
| 2022/04/18 | 159,600 | 160,300 | 159,200 | 160,300 | 447 |
| 2022/04/15 | 160,100 | 160,700 | 159,400 | 159,800 | 381 |
| 2022/04/14 | 160,300 | 160,900 | 159,800 | 160,400 | 557 |
| 2022/04/13 | 158,700 | 160,900 | 158,700 | 160,200 | 836 |
| 2022/04/12 | 160,500 | 160,900 | 159,200 | 159,300 | 653 |
| 2022/04/11 | 159,800 | 161,400 | 159,500 | 160,500 | 442 |
| 2022/04/08 | 161,300 | 161,500 | 159,400 | 159,800 | 864 |
| 2022/04/07 | 163,000 | 163,000 | 160,800 | 161,600 | 733 |
| 2022/04/06 | 160,500 | 163,200 | 160,500 | 163,000 | 939 |
| 2022/04/05 | 162,000 | 163,400 | 160,200 | 161,700 | 1,577 |
| 2022/04/04 | 162,000 | 162,100 | 159,600 | 162,100 | 1,049 |
| 2022/04/01 | 160,400 | 161,700 | 157,900 | 161,600 | 1,959 |
| 2022/03/31 | 158,000 | 161,700 | 157,600 | 160,100 | 931 |
| 2022/03/30 | 159,600 | 160,800 | 156,300 | 158,500 | 1,052 |
| 2022/03/29 | 157,200 | 159,000 | 157,000 | 159,000 | 948 |
| 2022/03/28 | 156,500 | 157,900 | 156,000 | 156,900 | 723 |
| 2022/03/25 | 155,600 | 157,500 | 154,900 | 156,200 | 943 |
| 2022/03/24 | 153,800 | 156,400 | 153,300 | 155,600 | 1,179 |
| 2022/03/23 | 152,400 | 154,000 | 152,000 | 153,800 | 732 |
| 2022/03/22 | 148,800 | 152,400 | 148,200 | 152,400 | 1,461 |
| 2022/03/18 | 148,200 | 150,600 | 148,000 | 149,900 | 1,097 |
| 2022/03/17 | 146,800 | 148,000 | 145,900 | 147,300 | 1,131 |
| 2022/03/16 | 145,700 | 146,800 | 143,900 | 146,300 | 1,006 |
| 2022/03/15 | 145,800 | 146,200 | 144,600 | 145,500 | 785 |
| 2022/03/14 | 144,200 | 146,500 | 144,200 | 145,000 | 687 |
| 2022/03/11 | 145,400 | 146,600 | 144,300 | 144,400 | 1,616 |
| 2022/03/10 | 141,900 | 146,300 | 141,900 | 145,400 | 1,416 |
| 2022/03/09 | 141,200 | 144,000 | 140,400 | 141,200 | 1,478 |
| 2022/03/08 | 143,300 | 144,800 | 141,800 | 141,900 | 1,442 |
| 2022/03/07 | 144,200 | 145,500 | 142,900 | 143,300 | 1,352 |
| 2022/03/04 | 146,200 | 146,800 | 144,300 | 144,600 | 1,491 |
| 2022/03/03 | 144,100 | 146,400 | 144,000 | 146,400 | 1,349 |
| 2022/03/02 | 141,900 | 145,000 | 141,500 | 144,100 | 1,426 |
| 2022/03/01 | 141,400 | 142,700 | 141,000 | 141,600 | 1,152 |
| 2022/02/28 | 137,600 | 141,800 | 137,600 | 141,100 | 1,841 |
| 2022/02/25 | 137,500 | 139,000 | 136,900 | 138,800 | 1,515 |
| 2022/02/24 | 136,200 | 138,400 | 134,400 | 137,300 | 3,363 |
| 2022/02/22 | 141,000 | 141,300 | 136,300 | 136,800 | 2,900 |
| 2022/02/21 | 142,600 | 143,100 | 141,400 | 141,500 | 1,562 |
| 2022/02/18 | 142,700 | 143,300 | 140,400 | 143,100 | 1,163 |
| 2022/02/17 | 140,700 | 143,000 | 140,500 | 143,000 | 1,083 |
| 2022/02/16 | 139,600 | 141,500 | 138,700 | 140,700 | 1,310 |
| 2022/02/15 | 141,600 | 141,600 | 137,000 | 137,300 | 2,403 |
| 2022/02/14 | 140,000 | 141,800 | 139,400 | 141,300 | 2,831 |
| 2022/02/10 | 140,800 | 141,500 | 140,400 | 141,500 | 2,831 |
| 2022/02/09 | 138,600 | 141,300 | 138,100 | 139,900 | 2,451 |
| 2022/02/08 | 139,700 | 139,700 | 137,300 | 138,500 | 2,304 |
| 2022/02/07 | 141,300 | 142,000 | 139,200 | 139,700 | 2,827 |
| 2022/02/04 | 139,200 | 141,800 | 139,200 | 140,800 | 2,800 |
| 2022/02/03 | 139,100 | 143,900 | 138,300 | 139,400 | 5,761 |
| 2022/02/02 | 136,200 | 141,000 | 134,900 | 139,300 | 29,060 |
| 2022/02/01 | 132,000 | 135,800 | 131,500 | 134,700 | 13,954 |
| 2022/01/31 | 130,600 | 133,000 | 129,800 | 131,100 | 5,582 |
| 2022/01/28 | 130,200 | 131,700 | 129,000 | 131,000 | 5,048 |
| 2022/01/27 | 132,000 | 133,800 | 130,700 | 133,000 | 10,455 |
| 2022/01/26 | 129,800 | 132,200 | 128,600 | 131,200 | 19,055 |
| 2022/01/25 | 141,300 | 141,800 | 131,200 | 131,200 | 15,149 |
| 2022/01/24 | 143,500 | 145,800 | 142,200 | 142,600 | 4,697 |
| 2022/01/21 | 142,400 | 146,000 | 140,500 | 144,800 | 4,472 |
| 2022/01/20 | 147,700 | 149,600 | 144,700 | 144,700 | 4,447 |
| 2022/01/19 | 152,000 | 152,600 | 147,200 | 147,700 | 6,231 |
| 2022/01/18 | 150,100 | 154,200 | 149,100 | 152,700 | 9,588 |
| 2022/01/17 | 160,800 | 161,900 | 160,600 | 161,400 | 471 |
| 2022/01/14 | 160,900 | 161,800 | 160,300 | 160,800 | 776 |
| 2022/01/13 | 159,500 | 161,300 | 159,500 | 160,900 | 758 |
| 2022/01/12 | 157,500 | 159,500 | 157,100 | 159,400 | 475 |
| 2022/01/11 | 158,200 | 158,300 | 156,500 | 157,500 | 678 |
| 2022/01/07 | 158,900 | 159,600 | 158,500 | 159,100 | 564 |
| 2022/01/06 | 158,100 | 159,200 | 157,200 | 158,900 | 519 |
| 2022/01/05 | 161,300 | 161,600 | 157,800 | 158,100 | 1,089 |
| 2022/01/04 | 162,400 | 162,400 | 160,400 | 161,200 | 715 |