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 |
|---|---|---|---|---|---|
| 2023/12/29 | 139,500 | 140,300 | 139,200 | 139,800 | 529 |
| 2023/12/28 | 137,900 | 139,800 | 137,300 | 139,500 | 891 |
| 2023/12/27 | 135,700 | 137,400 | 135,500 | 137,400 | 1,157 |
| 2023/12/26 | 134,500 | 135,700 | 134,100 | 135,500 | 1,023 |
| 2023/12/25 | 136,800 | 136,800 | 133,900 | 134,300 | 1,555 |
| 2023/12/22 | 137,400 | 137,800 | 136,700 | 137,500 | 804 |
| 2023/12/21 | 138,000 | 138,700 | 137,300 | 137,300 | 581 |
| 2023/12/20 | 138,100 | 139,000 | 137,700 | 139,000 | 768 |
| 2023/12/19 | 139,200 | 139,200 | 137,300 | 138,000 | 1,092 |
| 2023/12/18 | 139,300 | 139,600 | 138,400 | 139,600 | 654 |
| 2023/12/15 | 138,600 | 139,600 | 138,400 | 139,600 | 967 |
| 2023/12/14 | 140,200 | 140,200 | 138,500 | 138,900 | 611 |
| 2023/12/13 | 140,100 | 140,300 | 139,000 | 139,500 | 674 |
| 2023/12/12 | 141,000 | 141,000 | 139,700 | 140,500 | 542 |
| 2023/12/11 | 139,600 | 140,800 | 139,500 | 140,800 | 575 |
| 2023/12/08 | 140,200 | 140,200 | 139,400 | 140,200 | 976 |
| 2023/12/07 | 142,000 | 142,000 | 140,100 | 140,200 | 654 |
| 2023/12/06 | 141,000 | 142,400 | 141,000 | 142,300 | 447 |
| 2023/12/05 | 141,400 | 141,900 | 141,000 | 141,000 | 455 |
| 2023/12/04 | 140,800 | 141,500 | 140,300 | 141,400 | 694 |
| 2023/12/01 | 143,500 | 143,600 | 141,100 | 141,100 | 662 |
| 2023/11/30 | 143,300 | 144,100 | 142,400 | 143,200 | 1,145 |
| 2023/11/29 | 141,500 | 143,500 | 141,500 | 143,500 | 588 |
| 2023/11/28 | 141,300 | 142,300 | 141,200 | 141,500 | 584 |
| 2023/11/27 | 141,300 | 141,800 | 140,900 | 141,300 | 416 |
| 2023/11/24 | 141,600 | 142,400 | 141,500 | 141,500 | 369 |
| 2023/11/22 | 142,100 | 142,100 | 141,600 | 141,600 | 410 |
| 2023/11/21 | 142,800 | 142,800 | 141,400 | 142,100 | 410 |
| 2023/11/20 | 141,600 | 142,800 | 141,400 | 141,800 | 623 |
| 2023/11/17 | 143,900 | 144,400 | 142,100 | 142,200 | 400 |
| 2023/11/16 | 145,700 | 145,900 | 143,700 | 144,100 | 419 |
| 2023/11/15 | 144,000 | 146,900 | 144,000 | 145,500 | 1,007 |
| 2023/11/14 | 143,100 | 144,600 | 142,500 | 144,000 | 482 |
| 2023/11/13 | 144,600 | 145,600 | 143,300 | 143,300 | 365 |
| 2023/11/10 | 143,900 | 144,600 | 143,200 | 144,200 | 606 |
| 2023/11/09 | 144,900 | 144,900 | 143,600 | 144,200 | 744 |
| 2023/11/08 | 144,200 | 144,700 | 143,500 | 144,300 | 681 |
| 2023/11/07 | 143,400 | 144,400 | 142,100 | 144,000 | 1,098 |
| 2023/11/06 | 143,600 | 143,900 | 142,600 | 143,100 | 681 |
| 2023/11/02 | 142,400 | 143,500 | 141,500 | 141,800 | 815 |
| 2023/11/01 | 141,400 | 142,800 | 140,800 | 141,600 | 841 |
| 2023/10/31 | 139,400 | 141,500 | 139,400 | 141,400 | 1,052 |
| 2023/10/30 | 140,600 | 140,800 | 139,400 | 140,600 | 396 |
| 2023/10/27 | 140,000 | 141,200 | 139,900 | 140,300 | 743 |
| 2023/10/26 | 139,000 | 139,900 | 137,900 | 138,900 | 672 |
| 2023/10/25 | 138,900 | 139,900 | 138,000 | 139,900 | 690 |
| 2023/10/24 | 138,000 | 138,800 | 136,800 | 137,300 | 1,361 |
| 2023/10/23 | 140,400 | 140,500 | 138,300 | 138,500 | 1,205 |
| 2023/10/20 | 141,100 | 141,600 | 140,400 | 140,400 | 564 |
| 2023/10/19 | 142,600 | 142,900 | 141,100 | 141,100 | 609 |
| 2023/10/18 | 143,600 | 144,200 | 142,200 | 142,600 | 532 |
| 2023/10/17 | 141,700 | 144,000 | 141,400 | 143,600 | 649 |
| 2023/10/16 | 143,400 | 143,500 | 140,100 | 140,400 | 764 |
| 2023/10/13 | 144,100 | 144,500 | 142,600 | 143,400 | 829 |
| 2023/10/12 | 145,100 | 145,900 | 140,200 | 144,100 | 992 |
| 2023/10/11 | 144,000 | 145,400 | 143,700 | 145,000 | 485 |
| 2023/10/10 | 143,200 | 144,800 | 143,200 | 144,100 | 470 |
| 2023/10/06 | 143,100 | 144,300 | 142,800 | 143,500 | 445 |
| 2023/10/05 | 142,100 | 144,000 | 141,700 | 143,100 | 825 |
| 2023/10/04 | 142,500 | 143,000 | 139,500 | 141,100 | 1,417 |
| 2023/10/03 | 145,100 | 145,300 | 142,800 | 142,800 | 884 |
| 2023/10/02 | 146,000 | 146,800 | 145,100 | 145,100 | 388 |
| 2023/09/29 | 146,000 | 146,900 | 145,300 | 145,700 | 680 |
| 2023/09/28 | 148,100 | 148,100 | 145,400 | 145,600 | 963 |
| 2023/09/27 | 146,900 | 148,100 | 146,600 | 148,100 | 569 |
| 2023/09/26 | 149,400 | 149,400 | 146,700 | 146,900 | 717 |
| 2023/09/25 | 150,000 | 150,700 | 148,400 | 148,400 | 632 |
| 2023/09/22 | 150,600 | 151,100 | 150,000 | 150,300 | 531 |
| 2023/09/21 | 151,500 | 152,700 | 150,200 | 150,700 | 895 |
| 2023/09/20 | 154,600 | 154,600 | 151,900 | 152,500 | 560 |
| 2023/09/19 | 154,900 | 155,100 | 153,400 | 154,100 | 662 |
| 2023/09/15 | 153,100 | 154,900 | 152,200 | 154,900 | 1,779 |
| 2023/09/14 | 152,300 | 153,600 | 151,800 | 153,300 | 614 |
| 2023/09/13 | 151,200 | 152,800 | 151,200 | 151,800 | 943 |
| 2023/09/12 | 150,200 | 151,300 | 150,000 | 151,300 | 488 |
| 2023/09/11 | 150,400 | 150,800 | 149,800 | 150,800 | 524 |
| 2023/09/08 | 150,000 | 150,500 | 149,300 | 150,400 | 946 |
| 2023/09/07 | 150,000 | 150,500 | 149,600 | 150,000 | 440 |
| 2023/09/06 | 149,900 | 150,800 | 149,200 | 149,800 | 540 |
| 2023/09/05 | 149,600 | 150,500 | 148,900 | 149,900 | 576 |
| 2023/09/04 | 148,700 | 149,900 | 148,700 | 149,500 | 328 |
| 2023/09/01 | 148,300 | 148,700 | 147,600 | 148,700 | 741 |
| 2023/08/31 | 149,900 | 149,900 | 147,900 | 147,900 | 1,134 |
| 2023/08/30 | 148,800 | 149,800 | 148,600 | 149,800 | 910 |
| 2023/08/29 | 147,100 | 148,900 | 147,100 | 148,300 | 735 |
| 2023/08/28 | 147,400 | 147,500 | 146,400 | 147,000 | 381 |
| 2023/08/25 | 145,300 | 147,500 | 145,300 | 147,400 | 573 |
| 2023/08/24 | 146,500 | 146,900 | 145,500 | 146,600 | 447 |
| 2023/08/23 | 144,700 | 146,600 | 144,600 | 146,500 | 619 |
| 2023/08/22 | 145,500 | 146,100 | 144,400 | 144,400 | 721 |
| 2023/08/21 | 146,900 | 147,600 | 144,400 | 144,400 | 881 |
| 2023/08/18 | 146,400 | 147,500 | 145,600 | 146,700 | 675 |
| 2023/08/17 | 146,800 | 146,900 | 146,000 | 146,000 | 388 |
| 2023/08/16 | 144,900 | 147,100 | 144,200 | 146,400 | 671 |
| 2023/08/15 | 146,800 | 146,900 | 143,400 | 145,400 | 1,431 |
| 2023/08/14 | 147,800 | 148,500 | 146,300 | 146,300 | 636 |
| 2023/08/10 | 147,400 | 148,100 | 146,800 | 147,800 | 548 |
| 2023/08/09 | 147,600 | 147,600 | 145,200 | 147,100 | 745 |
| 2023/08/08 | 148,900 | 148,900 | 147,600 | 147,900 | 754 |
| 2023/08/07 | 148,500 | 149,700 | 147,800 | 148,500 | 725 |
| 2023/08/04 | 147,100 | 149,000 | 145,400 | 149,000 | 2,056 |
| 2023/08/03 | 150,500 | 150,700 | 146,800 | 146,800 | 1,736 |
| 2023/08/02 | 150,500 | 151,800 | 150,500 | 151,200 | 856 |
| 2023/08/01 | 153,400 | 153,400 | 150,500 | 150,500 | 1,255 |
| 2023/07/31 | 154,400 | 155,200 | 153,200 | 153,200 | 937 |
| 2023/07/28 | 153,400 | 154,000 | 151,700 | 153,900 | 2,583 |
| 2023/07/27 | 158,600 | 158,700 | 156,600 | 156,600 | 6,441 |
| 2023/07/26 | 158,800 | 159,000 | 157,800 | 158,700 | 976 |
| 2023/07/25 | 159,800 | 159,800 | 157,900 | 158,600 | 962 |
| 2023/07/24 | 158,100 | 159,200 | 157,500 | 159,200 | 562 |
| 2023/07/21 | 158,600 | 158,800 | 156,600 | 156,700 | 1,540 |
| 2023/07/20 | 160,600 | 161,100 | 157,600 | 157,600 | 1,457 |
| 2023/07/19 | 160,300 | 160,800 | 160,100 | 160,600 | 493 |
| 2023/07/18 | 159,300 | 160,300 | 159,000 | 160,300 | 658 |
| 2023/07/14 | 159,100 | 159,300 | 158,300 | 158,800 | 430 |
| 2023/07/13 | 158,500 | 159,000 | 157,700 | 158,900 | 462 |
| 2023/07/12 | 159,600 | 159,600 | 158,000 | 158,000 | 887 |
| 2023/07/11 | 160,100 | 160,800 | 159,200 | 159,200 | 654 |
| 2023/07/10 | 161,000 | 161,000 | 159,800 | 160,100 | 657 |
| 2023/07/07 | 161,000 | 161,400 | 160,400 | 160,800 | 408 |
| 2023/07/06 | 161,000 | 161,500 | 160,600 | 161,200 | 433 |
| 2023/07/05 | 161,500 | 161,800 | 160,700 | 161,000 | 541 |
| 2023/07/04 | 162,800 | 163,500 | 161,400 | 161,800 | 500 |
| 2023/07/03 | 163,000 | 163,800 | 162,000 | 162,000 | 634 |
| 2023/06/30 | 162,900 | 163,300 | 162,400 | 162,700 | 437 |
| 2023/06/29 | 163,700 | 163,800 | 161,700 | 162,300 | 1,020 |
| 2023/06/28 | 164,000 | 164,800 | 163,600 | 163,700 | 709 |
| 2023/06/27 | 161,500 | 163,700 | 161,100 | 163,700 | 951 |
| 2023/06/26 | 162,000 | 163,200 | 161,500 | 162,200 | 702 |
| 2023/06/23 | 165,200 | 165,500 | 162,800 | 163,100 | 567 |
| 2023/06/22 | 165,800 | 166,100 | 164,300 | 164,400 | 485 |
| 2023/06/21 | 165,500 | 166,200 | 164,700 | 165,700 | 320 |
| 2023/06/20 | 166,200 | 167,000 | 165,500 | 165,600 | 448 |
| 2023/06/19 | 167,500 | 167,500 | 164,500 | 165,800 | 1,338 |
| 2023/06/16 | 164,900 | 169,900 | 163,600 | 169,900 | 1,004 |
| 2023/06/15 | 163,100 | 165,000 | 163,100 | 164,600 | 470 |
| 2023/06/14 | 163,500 | 164,500 | 162,500 | 163,100 | 555 |
| 2023/06/13 | 164,600 | 165,100 | 162,600 | 163,100 | 527 |
| 2023/06/12 | 164,100 | 165,900 | 163,700 | 164,200 | 418 |
| 2023/06/09 | 164,300 | 165,300 | 163,500 | 164,100 | 985 |
| 2023/06/08 | 162,400 | 163,400 | 160,900 | 163,000 | 1,203 |
| 2023/06/07 | 163,500 | 163,900 | 160,000 | 162,000 | 1,299 |
| 2023/06/06 | 163,900 | 164,000 | 162,400 | 163,500 | 442 |
| 2023/06/05 | 162,800 | 164,200 | 162,600 | 163,900 | 464 |
| 2023/06/02 | 162,100 | 162,400 | 161,000 | 161,900 | 386 |
| 2023/06/01 | 162,000 | 164,300 | 160,400 | 161,700 | 1,012 |
| 2023/05/31 | 164,000 | 164,200 | 161,600 | 161,700 | 897 |
| 2023/05/30 | 165,100 | 165,100 | 163,500 | 164,400 | 315 |
| 2023/05/29 | 164,800 | 164,900 | 162,900 | 164,500 | 323 |
| 2023/05/26 | 162,900 | 164,100 | 162,300 | 163,800 | 586 |
| 2023/05/25 | 162,700 | 163,700 | 161,600 | 162,100 | 458 |
| 2023/05/24 | 163,000 | 163,400 | 162,100 | 162,900 | 429 |
| 2023/05/23 | 163,800 | 165,100 | 162,500 | 163,000 | 594 |
| 2023/05/22 | 164,300 | 164,900 | 162,700 | 163,600 | 433 |
| 2023/05/19 | 165,300 | 165,500 | 164,000 | 164,300 | 551 |
| 2023/05/18 | 166,800 | 167,300 | 165,200 | 165,300 | 579 |
| 2023/05/17 | 167,500 | 168,200 | 165,700 | 165,700 | 404 |
| 2023/05/16 | 167,200 | 168,500 | 166,600 | 167,500 | 548 |
| 2023/05/15 | 165,200 | 167,700 | 164,200 | 167,200 | 477 |
| 2023/05/12 | 164,600 | 165,500 | 163,700 | 164,700 | 579 |
| 2023/05/11 | 164,500 | 165,500 | 164,000 | 164,900 | 362 |
| 2023/05/10 | 165,400 | 165,600 | 163,800 | 164,500 | 641 |
| 2023/05/09 | 164,800 | 166,300 | 163,900 | 165,000 | 713 |
| 2023/05/08 | 163,900 | 164,500 | 163,200 | 164,400 | 558 |
| 2023/05/02 | 162,500 | 164,700 | 161,600 | 163,900 | 507 |
| 2023/05/01 | 164,100 | 164,300 | 162,800 | 163,100 | 478 |
| 2023/04/28 | 160,100 | 163,500 | 160,100 | 163,500 | 589 |
| 2023/04/27 | 161,800 | 162,200 | 160,400 | 160,600 | 265 |
| 2023/04/26 | 161,000 | 162,600 | 160,900 | 161,500 | 547 |
| 2023/04/25 | 160,200 | 161,700 | 160,200 | 161,300 | 309 |
| 2023/04/24 | 161,100 | 161,200 | 160,000 | 160,200 | 326 |
| 2023/04/21 | 162,300 | 162,300 | 160,600 | 161,100 | 340 |
| 2023/04/20 | 160,600 | 161,900 | 160,100 | 161,900 | 289 |
| 2023/04/19 | 162,300 | 162,300 | 160,400 | 160,900 | 226 |
| 2023/04/18 | 161,200 | 161,900 | 160,500 | 161,300 | 435 |
| 2023/04/17 | 161,800 | 162,500 | 160,600 | 160,800 | 332 |
| 2023/04/14 | 161,900 | 162,400 | 161,000 | 162,100 | 487 |
| 2023/04/13 | 161,800 | 162,100 | 160,700 | 161,000 | 394 |
| 2023/04/12 | 162,600 | 162,600 | 161,600 | 162,100 | 533 |
| 2023/04/11 | 163,100 | 164,200 | 162,100 | 162,200 | 402 |
| 2023/04/10 | 163,400 | 164,700 | 161,900 | 162,300 | 319 |
| 2023/04/07 | 164,600 | 164,600 | 162,700 | 164,200 | 739 |
| 2023/04/06 | 163,700 | 165,000 | 163,100 | 164,300 | 507 |
| 2023/04/05 | 166,600 | 166,600 | 162,500 | 164,000 | 570 |
| 2023/04/04 | 167,500 | 168,200 | 165,600 | 166,700 | 835 |
| 2023/04/03 | 163,600 | 168,600 | 163,600 | 167,400 | 908 |
| 2023/03/31 | 164,500 | 165,600 | 161,900 | 163,900 | 554 |
| 2023/03/30 | 163,900 | 166,700 | 162,400 | 164,500 | 868 |
| 2023/03/29 | 161,900 | 163,800 | 161,700 | 163,500 | 633 |
| 2023/03/28 | 159,300 | 162,100 | 158,600 | 161,300 | 702 |
| 2023/03/27 | 160,000 | 160,800 | 158,900 | 158,900 | 384 |
| 2023/03/24 | 159,900 | 159,900 | 158,600 | 159,600 | 323 |
| 2023/03/23 | 159,200 | 159,300 | 158,000 | 159,300 | 413 |
| 2023/03/22 | 157,000 | 160,200 | 156,200 | 159,200 | 789 |
| 2023/03/20 | 157,600 | 157,600 | 155,000 | 157,000 | 1,388 |
| 2023/03/17 | 163,900 | 165,500 | 158,600 | 158,900 | 1,674 |
| 2023/03/16 | 163,000 | 165,100 | 160,900 | 164,400 | 982 |
| 2023/03/15 | 167,200 | 169,200 | 164,600 | 165,000 | 871 |
| 2023/03/14 | 167,600 | 168,800 | 159,800 | 167,500 | 956 |
| 2023/03/13 | 167,500 | 174,500 | 166,200 | 168,600 | 1,215 |
| 2023/03/10 | 167,000 | 169,000 | 166,500 | 168,600 | 808 |
| 2023/03/09 | 168,300 | 168,600 | 167,200 | 167,700 | 353 |
| 2023/03/08 | 168,500 | 168,900 | 166,300 | 168,100 | 791 |
| 2023/03/07 | 169,600 | 170,900 | 168,300 | 168,800 | 364 |
| 2023/03/06 | 169,300 | 170,100 | 168,600 | 169,900 | 603 |
| 2023/03/03 | 169,000 | 170,100 | 169,000 | 169,100 | 342 |
| 2023/03/02 | 168,800 | 169,300 | 167,100 | 169,000 | 540 |
| 2023/03/01 | 173,300 | 173,300 | 167,900 | 168,400 | 1,216 |
| 2023/02/28 | 173,500 | 173,600 | 172,000 | 173,100 | 918 |
| 2023/02/27 | 172,300 | 173,800 | 171,600 | 172,200 | 1,210 |
| 2023/02/24 | 167,900 | 172,000 | 167,900 | 171,000 | 1,269 |
| 2023/02/22 | 166,400 | 168,000 | 166,200 | 167,600 | 1,030 |
| 2023/02/21 | 166,200 | 167,000 | 165,800 | 166,400 | 632 |
| 2023/02/20 | 165,800 | 166,500 | 165,500 | 166,400 | 363 |
| 2023/02/17 | 165,900 | 166,200 | 164,200 | 166,000 | 496 |
| 2023/02/16 | 165,700 | 166,600 | 165,200 | 165,900 | 344 |
| 2023/02/15 | 166,300 | 166,300 | 164,500 | 165,400 | 691 |
| 2023/02/14 | 164,700 | 167,100 | 164,700 | 166,100 | 614 |
| 2023/02/13 | 164,300 | 165,500 | 163,600 | 164,300 | 452 |
| 2023/02/10 | 162,900 | 164,500 | 162,800 | 164,200 | 642 |
| 2023/02/09 | 164,100 | 164,500 | 162,900 | 163,100 | 680 |
| 2023/02/08 | 165,300 | 165,500 | 162,100 | 164,100 | 471 |
| 2023/02/07 | 166,000 | 166,000 | 164,400 | 165,300 | 446 |
| 2023/02/06 | 165,000 | 166,600 | 164,600 | 165,000 | 400 |
| 2023/02/03 | 166,000 | 166,500 | 163,000 | 164,900 | 519 |
| 2023/02/02 | 164,900 | 166,300 | 163,700 | 166,000 | 637 |
| 2023/02/01 | 163,000 | 164,600 | 162,500 | 164,100 | 622 |
| 2023/01/31 | 166,700 | 167,000 | 161,200 | 162,000 | 1,550 |
| 2023/01/30 | 163,700 | 167,900 | 163,000 | 166,700 | 2,226 |
| 2023/01/27 | 163,900 | 166,900 | 163,900 | 166,100 | 7,602 |
| 2023/01/26 | 167,300 | 167,400 | 163,900 | 166,100 | 1,560 |
| 2023/01/25 | 167,900 | 169,600 | 167,200 | 167,300 | 756 |
| 2023/01/24 | 169,700 | 169,700 | 166,600 | 167,900 | 1,486 |
| 2023/01/23 | 168,500 | 169,500 | 168,400 | 169,500 | 600 |
| 2023/01/20 | 165,600 | 169,100 | 165,600 | 167,700 | 1,015 |
| 2023/01/19 | 171,600 | 171,600 | 165,200 | 166,700 | 1,499 |
| 2023/01/18 | 171,300 | 175,200 | 170,000 | 172,500 | 1,264 |
| 2023/01/17 | 175,000 | 175,000 | 171,000 | 171,300 | 1,020 |
| 2023/01/16 | 175,000 | 175,700 | 172,700 | 175,000 | 941 |
| 2023/01/13 | 176,600 | 178,300 | 175,700 | 175,800 | 1,102 |
| 2023/01/12 | 177,400 | 178,900 | 175,700 | 176,900 | 1,345 |
| 2023/01/11 | 178,100 | 179,500 | 177,500 | 178,800 | 1,055 |
| 2023/01/10 | 175,500 | 178,600 | 174,600 | 177,400 | 763 |
| 2023/01/06 | 175,000 | 176,200 | 172,600 | 175,500 | 942 |
| 2023/01/05 | 177,900 | 178,300 | 174,000 | 176,500 | 1,593 |
| 2023/01/04 | 179,900 | 179,900 | 176,500 | 177,900 | 655 |