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 |
|---|---|---|---|---|---|
| 2024/12/30 | 108,400 | 108,900 | 106,500 | 106,500 | 2,331 |
| 2024/12/27 | 107,500 | 108,500 | 107,100 | 108,500 | 1,361 |
| 2024/12/26 | 104,000 | 106,700 | 104,000 | 106,700 | 1,784 |
| 2024/12/25 | 104,600 | 104,800 | 104,000 | 104,100 | 836 |
| 2024/12/24 | 103,900 | 104,900 | 103,700 | 104,600 | 1,021 |
| 2024/12/23 | 103,400 | 103,900 | 103,200 | 103,700 | 835 |
| 2024/12/20 | 103,100 | 104,100 | 103,100 | 103,600 | 1,283 |
| 2024/12/19 | 102,800 | 103,500 | 102,800 | 103,300 | 1,418 |
| 2024/12/18 | 103,500 | 104,200 | 103,000 | 103,000 | 1,070 |
| 2024/12/17 | 103,800 | 103,800 | 103,200 | 103,200 | 597 |
| 2024/12/16 | 103,600 | 103,800 | 103,000 | 103,800 | 797 |
| 2024/12/13 | 103,400 | 104,100 | 103,100 | 103,800 | 1,376 |
| 2024/12/12 | 103,800 | 104,200 | 103,000 | 103,000 | 899 |
| 2024/12/11 | 103,000 | 104,500 | 103,000 | 104,000 | 1,173 |
| 2024/12/10 | 102,400 | 103,800 | 102,400 | 103,200 | 1,543 |
| 2024/12/09 | 103,700 | 104,000 | 102,700 | 102,700 | 2,813 |
| 2024/12/06 | 103,500 | 104,100 | 103,500 | 103,800 | 1,369 |
| 2024/12/05 | 103,400 | 104,000 | 103,100 | 103,500 | 1,167 |
| 2024/12/04 | 104,400 | 105,000 | 103,500 | 103,600 | 1,470 |
| 2024/12/03 | 104,400 | 104,700 | 103,100 | 104,300 | 2,993 |
| 2024/12/02 | 105,700 | 106,300 | 104,600 | 104,600 | 995 |
| 2024/11/29 | 105,400 | 106,400 | 105,400 | 105,500 | 1,028 |
| 2024/11/28 | 104,800 | 105,800 | 104,700 | 105,500 | 773 |
| 2024/11/27 | 106,100 | 106,300 | 104,600 | 105,200 | 1,338 |
| 2024/11/26 | 106,300 | 106,400 | 105,600 | 106,300 | 870 |
| 2024/11/25 | 106,700 | 107,700 | 106,300 | 106,300 | 1,304 |
| 2024/11/22 | 105,900 | 106,800 | 105,900 | 106,700 | 706 |
| 2024/11/21 | 106,200 | 106,600 | 105,900 | 106,200 | 714 |
| 2024/11/20 | 106,000 | 106,900 | 105,900 | 106,500 | 585 |
| 2024/11/19 | 105,500 | 106,600 | 105,500 | 106,000 | 721 |
| 2024/11/18 | 105,400 | 106,100 | 105,300 | 105,900 | 830 |
| 2024/11/15 | 104,800 | 106,300 | 104,800 | 105,500 | 1,152 |
| 2024/11/14 | 105,600 | 105,800 | 104,900 | 105,000 | 1,741 |
| 2024/11/13 | 106,200 | 106,300 | 105,300 | 105,500 | 1,255 |
| 2024/11/12 | 105,900 | 107,100 | 105,800 | 105,800 | 1,915 |
| 2024/11/11 | 105,500 | 106,100 | 105,400 | 105,800 | 1,110 |
| 2024/11/08 | 105,700 | 106,900 | 105,400 | 105,500 | 1,377 |
| 2024/11/07 | 107,000 | 107,200 | 105,800 | 106,300 | 2,488 |
| 2024/11/06 | 107,000 | 109,000 | 107,000 | 107,400 | 1,421 |
| 2024/11/05 | 108,600 | 109,000 | 106,500 | 107,000 | 2,023 |
| 2024/11/01 | 109,000 | 109,600 | 108,500 | 108,600 | 1,005 |
| 2024/10/31 | 110,100 | 111,000 | 109,300 | 109,300 | 1,148 |
| 2024/10/30 | 110,600 | 111,200 | 110,200 | 110,200 | 593 |
| 2024/10/29 | 110,900 | 111,200 | 110,100 | 111,100 | 828 |
| 2024/10/28 | 109,500 | 111,500 | 109,300 | 110,900 | 1,010 |
| 2024/10/25 | 110,200 | 110,700 | 108,700 | 109,900 | 2,532 |
| 2024/10/24 | 112,400 | 112,400 | 110,300 | 110,300 | 1,348 |
| 2024/10/23 | 111,600 | 112,800 | 111,400 | 112,200 | 1,021 |
| 2024/10/22 | 113,000 | 113,000 | 111,700 | 111,800 | 1,209 |
| 2024/10/21 | 112,500 | 113,400 | 112,000 | 113,200 | 871 |
| 2024/10/18 | 113,300 | 113,700 | 112,500 | 112,500 | 732 |
| 2024/10/17 | 112,700 | 114,200 | 112,700 | 112,800 | 1,007 |
| 2024/10/16 | 112,900 | 113,800 | 112,300 | 112,600 | 1,276 |
| 2024/10/15 | 113,900 | 113,900 | 112,900 | 112,900 | 1,155 |
| 2024/10/11 | 114,200 | 114,300 | 113,600 | 113,800 | 611 |
| 2024/10/10 | 114,900 | 114,900 | 113,900 | 114,100 | 868 |
| 2024/10/09 | 113,900 | 114,900 | 113,800 | 114,600 | 514 |
| 2024/10/08 | 114,600 | 114,700 | 113,500 | 114,100 | 1,421 |
| 2024/10/07 | 116,800 | 116,800 | 114,800 | 114,800 | 1,318 |
| 2024/10/04 | 117,000 | 117,100 | 116,200 | 116,200 | 686 |
| 2024/10/03 | 116,600 | 117,500 | 116,600 | 116,600 | 558 |
| 2024/10/02 | 116,600 | 116,900 | 115,900 | 116,900 | 1,589 |
| 2024/10/01 | 118,300 | 118,300 | 116,700 | 116,700 | 1,019 |
| 2024/09/30 | 119,100 | 119,400 | 117,700 | 117,900 | 800 |
| 2024/09/27 | 120,200 | 120,900 | 119,600 | 120,600 | 561 |
| 2024/09/26 | 119,700 | 120,000 | 119,300 | 120,000 | 365 |
| 2024/09/25 | 118,700 | 120,000 | 118,000 | 119,700 | 761 |
| 2024/09/24 | 120,400 | 121,000 | 119,000 | 119,000 | 1,098 |
| 2024/09/20 | 118,800 | 120,500 | 118,800 | 120,500 | 1,803 |
| 2024/09/19 | 118,700 | 119,400 | 117,900 | 118,800 | 345 |
| 2024/09/18 | 117,500 | 118,800 | 117,300 | 118,800 | 649 |
| 2024/09/17 | 118,800 | 119,000 | 116,400 | 117,400 | 958 |
| 2024/09/13 | 119,700 | 119,900 | 118,500 | 119,000 | 986 |
| 2024/09/12 | 118,500 | 119,800 | 118,400 | 118,900 | 406 |
| 2024/09/11 | 118,200 | 118,300 | 117,300 | 118,100 | 895 |
| 2024/09/10 | 118,400 | 119,700 | 118,200 | 118,200 | 548 |
| 2024/09/09 | 117,400 | 118,400 | 116,600 | 117,400 | 1,213 |
| 2024/09/06 | 119,900 | 120,400 | 118,400 | 118,400 | 880 |
| 2024/09/05 | 120,200 | 121,300 | 119,300 | 119,300 | 783 |
| 2024/09/04 | 122,100 | 122,500 | 120,500 | 120,500 | 1,416 |
| 2024/09/03 | 122,800 | 123,100 | 122,100 | 122,800 | 451 |
| 2024/09/02 | 123,000 | 123,700 | 122,200 | 122,200 | 793 |
| 2024/08/30 | 122,600 | 123,100 | 121,100 | 122,400 | 1,743 |
| 2024/08/29 | 124,000 | 124,300 | 122,900 | 123,300 | 514 |
| 2024/08/28 | 124,500 | 124,500 | 123,400 | 123,500 | 828 |
| 2024/08/27 | 123,000 | 124,700 | 123,000 | 124,700 | 774 |
| 2024/08/26 | 122,000 | 123,300 | 121,900 | 122,900 | 934 |
| 2024/08/23 | 122,800 | 123,200 | 121,700 | 121,900 | 527 |
| 2024/08/22 | 123,300 | 123,300 | 121,500 | 122,300 | 496 |
| 2024/08/21 | 123,000 | 123,700 | 122,600 | 122,600 | 366 |
| 2024/08/20 | 123,300 | 123,900 | 122,200 | 123,300 | 668 |
| 2024/08/19 | 123,700 | 123,700 | 122,400 | 123,200 | 504 |
| 2024/08/16 | 123,400 | 124,000 | 123,000 | 124,000 | 728 |
| 2024/08/15 | 122,000 | 122,700 | 121,300 | 122,700 | 642 |
| 2024/08/14 | 120,700 | 122,500 | 120,500 | 122,500 | 1,003 |
| 2024/08/13 | 119,000 | 121,900 | 119,000 | 120,500 | 885 |
| 2024/08/09 | 119,900 | 121,300 | 118,500 | 119,000 | 1,139 |
| 2024/08/08 | 119,900 | 122,300 | 119,800 | 119,800 | 667 |
| 2024/08/07 | 117,100 | 121,900 | 116,900 | 119,800 | 1,273 |
| 2024/08/06 | 117,500 | 121,200 | 116,600 | 118,200 | 1,646 |
| 2024/08/05 | 118,100 | 118,500 | 112,800 | 114,500 | 2,718 |
| 2024/08/02 | 121,600 | 121,900 | 119,400 | 120,100 | 2,026 |
| 2024/08/01 | 124,500 | 124,500 | 122,000 | 122,300 | 1,190 |
| 2024/07/31 | 122,300 | 124,400 | 122,000 | 124,400 | 902 |
| 2024/07/30 | 123,400 | 124,000 | 122,600 | 122,700 | 2,693 |
| 2024/07/29 | 125,900 | 126,000 | 124,400 | 125,400 | 5,707 |
| 2024/07/26 | 125,600 | 125,800 | 125,000 | 125,100 | 959 |
| 2024/07/25 | 125,700 | 126,100 | 125,200 | 125,500 | 935 |
| 2024/07/24 | 126,200 | 126,600 | 125,800 | 126,300 | 722 |
| 2024/07/23 | 126,600 | 126,600 | 125,600 | 126,000 | 1,490 |
| 2024/07/22 | 128,000 | 128,000 | 126,300 | 126,700 | 1,230 |
| 2024/07/19 | 128,400 | 128,400 | 127,400 | 128,000 | 618 |
| 2024/07/18 | 128,400 | 129,200 | 128,200 | 128,300 | 509 |
| 2024/07/17 | 128,600 | 128,600 | 127,800 | 128,500 | 667 |
| 2024/07/16 | 128,800 | 129,200 | 128,200 | 128,400 | 394 |
| 2024/07/12 | 127,200 | 128,800 | 127,200 | 128,800 | 735 |
| 2024/07/11 | 127,100 | 128,000 | 126,800 | 127,200 | 483 |
| 2024/07/10 | 127,200 | 127,800 | 126,700 | 126,700 | 516 |
| 2024/07/09 | 127,300 | 127,700 | 126,400 | 127,200 | 589 |
| 2024/07/08 | 128,500 | 128,600 | 127,300 | 127,300 | 790 |
| 2024/07/05 | 128,700 | 128,700 | 128,100 | 128,500 | 480 |
| 2024/07/04 | 128,900 | 129,100 | 128,200 | 129,100 | 432 |
| 2024/07/03 | 128,500 | 128,900 | 128,200 | 128,500 | 631 |
| 2024/07/02 | 128,500 | 128,900 | 128,200 | 128,900 | 576 |
| 2024/07/01 | 129,200 | 129,400 | 128,200 | 128,300 | 721 |
| 2024/06/28 | 129,300 | 129,300 | 128,200 | 128,900 | 520 |
| 2024/06/27 | 130,600 | 130,600 | 128,800 | 129,300 | 639 |
| 2024/06/26 | 130,000 | 130,900 | 129,300 | 130,900 | 726 |
| 2024/06/25 | 128,300 | 129,900 | 128,300 | 129,900 | 384 |
| 2024/06/24 | 128,600 | 128,900 | 128,100 | 128,100 | 290 |
| 2024/06/21 | 128,600 | 129,400 | 127,900 | 128,400 | 1,125 |
| 2024/06/20 | 128,900 | 129,400 | 128,400 | 128,600 | 403 |
| 2024/06/19 | 127,500 | 128,500 | 127,400 | 128,500 | 643 |
| 2024/06/18 | 126,800 | 127,300 | 126,500 | 127,300 | 443 |
| 2024/06/17 | 126,900 | 126,900 | 125,700 | 126,400 | 782 |
| 2024/06/14 | 126,000 | 126,800 | 126,000 | 126,400 | 1,039 |
| 2024/06/13 | 127,300 | 127,400 | 126,100 | 126,100 | 1,061 |
| 2024/06/12 | 126,700 | 127,700 | 126,700 | 127,300 | 343 |
| 2024/06/11 | 128,100 | 128,500 | 126,700 | 126,700 | 1,085 |
| 2024/06/10 | 128,600 | 128,600 | 127,500 | 128,100 | 580 |
| 2024/06/07 | 129,300 | 129,300 | 128,000 | 128,300 | 524 |
| 2024/06/06 | 128,100 | 129,300 | 127,100 | 129,300 | 609 |
| 2024/06/05 | 128,400 | 128,900 | 127,700 | 127,700 | 524 |
| 2024/06/04 | 128,800 | 129,100 | 128,000 | 128,000 | 672 |
| 2024/06/03 | 128,800 | 130,000 | 128,600 | 128,600 | 683 |
| 2024/05/31 | 128,600 | 128,900 | 128,000 | 128,400 | 680 |
| 2024/05/30 | 128,800 | 128,800 | 127,900 | 128,400 | 779 |
| 2024/05/29 | 130,500 | 130,500 | 128,800 | 129,200 | 767 |
| 2024/05/28 | 131,000 | 131,400 | 129,900 | 130,900 | 593 |
| 2024/05/27 | 130,100 | 131,100 | 129,300 | 131,100 | 623 |
| 2024/05/24 | 130,700 | 130,800 | 129,700 | 130,700 | 405 |
| 2024/05/23 | 131,600 | 131,900 | 130,100 | 130,500 | 527 |
| 2024/05/22 | 132,200 | 132,200 | 131,200 | 131,500 | 444 |
| 2024/05/21 | 132,300 | 132,700 | 131,800 | 132,500 | 402 |
| 2024/05/20 | 132,000 | 132,200 | 131,600 | 132,000 | 392 |
| 2024/05/17 | 131,700 | 132,300 | 131,200 | 132,000 | 457 |
| 2024/05/16 | 132,300 | 132,700 | 131,500 | 132,400 | 540 |
| 2024/05/15 | 132,300 | 132,300 | 131,600 | 132,100 | 424 |
| 2024/05/14 | 131,900 | 132,500 | 131,900 | 132,300 | 320 |
| 2024/05/13 | 131,800 | 132,100 | 131,300 | 132,100 | 341 |
| 2024/05/10 | 132,800 | 132,800 | 130,700 | 131,500 | 989 |
| 2024/05/09 | 133,500 | 134,000 | 132,600 | 132,800 | 494 |
| 2024/05/08 | 133,800 | 134,500 | 133,100 | 133,200 | 465 |
| 2024/05/07 | 134,300 | 134,700 | 133,100 | 133,800 | 699 |
| 2024/05/02 | 132,700 | 134,000 | 132,700 | 133,600 | 488 |
| 2024/05/01 | 132,000 | 132,700 | 132,000 | 132,700 | 461 |
| 2024/04/30 | 132,400 | 132,600 | 131,800 | 131,800 | 417 |
| 2024/04/26 | 131,200 | 132,200 | 130,000 | 132,200 | 576 |
| 2024/04/25 | 131,400 | 131,600 | 130,700 | 130,700 | 572 |
| 2024/04/24 | 131,200 | 132,000 | 130,800 | 131,500 | 579 |
| 2024/04/23 | 131,300 | 132,700 | 131,200 | 131,200 | 672 |
| 2024/04/22 | 130,500 | 132,000 | 130,400 | 131,000 | 658 |
| 2024/04/19 | 130,400 | 130,700 | 129,000 | 130,100 | 543 |
| 2024/04/18 | 130,000 | 130,600 | 129,800 | 130,000 | 470 |
| 2024/04/17 | 130,400 | 130,800 | 129,800 | 129,900 | 580 |
| 2024/04/16 | 130,500 | 131,400 | 130,100 | 130,700 | 737 |
| 2024/04/15 | 130,700 | 131,500 | 130,400 | 130,600 | 479 |
| 2024/04/12 | 133,700 | 133,700 | 130,400 | 130,700 | 795 |
| 2024/04/11 | 133,300 | 133,700 | 132,600 | 133,700 | 848 |
| 2024/04/10 | 134,200 | 134,900 | 133,100 | 133,400 | 709 |
| 2024/04/09 | 133,300 | 133,900 | 132,600 | 133,500 | 388 |
| 2024/04/08 | 131,500 | 133,200 | 131,000 | 133,200 | 582 |
| 2024/04/05 | 130,900 | 132,200 | 130,800 | 131,200 | 776 |
| 2024/04/04 | 131,300 | 131,300 | 130,300 | 131,200 | 410 |
| 2024/04/03 | 132,500 | 132,800 | 130,600 | 131,400 | 673 |
| 2024/04/02 | 133,800 | 133,800 | 131,800 | 132,500 | 718 |
| 2024/04/01 | 134,000 | 135,100 | 133,400 | 133,800 | 671 |
| 2024/03/29 | 135,500 | 135,500 | 133,500 | 134,300 | 584 |
| 2024/03/28 | 134,000 | 135,500 | 133,200 | 134,800 | 1,250 |
| 2024/03/27 | 134,600 | 134,800 | 133,300 | 133,800 | 781 |
| 2024/03/26 | 135,600 | 135,600 | 133,900 | 133,900 | 462 |
| 2024/03/25 | 135,900 | 136,000 | 134,200 | 135,200 | 1,125 |
| 2024/03/22 | 134,000 | 135,000 | 133,200 | 134,400 | 1,185 |
| 2024/03/21 | 133,500 | 133,600 | 131,900 | 133,200 | 1,373 |
| 2024/03/19 | 130,100 | 132,700 | 130,000 | 132,000 | 1,781 |
| 2024/03/18 | 130,700 | 130,800 | 128,800 | 129,800 | 1,296 |
| 2024/03/15 | 129,100 | 131,400 | 128,900 | 129,700 | 1,973 |
| 2024/03/14 | 126,900 | 129,000 | 126,500 | 129,000 | 1,537 |
| 2024/03/13 | 127,200 | 127,800 | 125,100 | 126,200 | 1,675 |
| 2024/03/12 | 127,700 | 127,700 | 126,300 | 127,100 | 1,058 |
| 2024/03/11 | 127,600 | 127,800 | 126,000 | 127,700 | 2,604 |
| 2024/03/08 | 128,000 | 128,600 | 127,100 | 127,200 | 2,483 |
| 2024/03/07 | 130,500 | 130,500 | 128,600 | 129,300 | 1,524 |
| 2024/03/06 | 130,800 | 131,000 | 129,400 | 130,100 | 965 |
| 2024/03/05 | 129,900 | 130,900 | 128,900 | 130,800 | 903 |
| 2024/03/04 | 128,500 | 130,200 | 128,500 | 129,500 | 1,204 |
| 2024/03/01 | 131,000 | 131,000 | 128,300 | 128,500 | 1,107 |
| 2024/02/29 | 130,500 | 131,000 | 128,900 | 130,200 | 1,355 |
| 2024/02/28 | 131,500 | 132,000 | 130,200 | 130,600 | 1,746 |
| 2024/02/27 | 130,000 | 131,400 | 129,900 | 129,900 | 1,553 |
| 2024/02/26 | 128,000 | 129,900 | 128,000 | 129,900 | 1,190 |
| 2024/02/22 | 128,600 | 128,900 | 127,300 | 127,900 | 1,766 |
| 2024/02/21 | 130,300 | 130,400 | 128,600 | 129,600 | 894 |
| 2024/02/20 | 129,500 | 130,600 | 129,500 | 129,900 | 955 |
| 2024/02/19 | 129,900 | 130,000 | 128,100 | 129,300 | 1,366 |
| 2024/02/16 | 129,800 | 130,500 | 128,500 | 130,200 | 1,517 |
| 2024/02/15 | 129,900 | 130,100 | 128,300 | 129,000 | 1,230 |
| 2024/02/14 | 131,500 | 131,500 | 129,100 | 129,500 | 1,726 |
| 2024/02/13 | 131,800 | 132,000 | 130,200 | 131,400 | 1,293 |
| 2024/02/09 | 132,400 | 132,700 | 131,500 | 131,500 | 734 |
| 2024/02/08 | 132,600 | 133,200 | 132,200 | 132,800 | 962 |
| 2024/02/07 | 134,000 | 134,000 | 132,500 | 132,500 | 867 |
| 2024/02/06 | 133,800 | 134,000 | 133,400 | 133,800 | 812 |
| 2024/02/05 | 133,200 | 134,500 | 133,200 | 133,800 | 780 |
| 2024/02/02 | 131,600 | 133,800 | 131,500 | 133,600 | 1,251 |
| 2024/02/01 | 132,000 | 133,000 | 130,800 | 130,800 | 2,181 |
| 2024/01/31 | 133,500 | 133,900 | 131,600 | 131,700 | 3,052 |
| 2024/01/30 | 134,600 | 134,700 | 133,500 | 133,500 | 3,763 |
| 2024/01/29 | 137,200 | 138,300 | 136,700 | 137,800 | 9,016 |
| 2024/01/26 | 136,500 | 138,000 | 136,500 | 138,000 | 1,166 |
| 2024/01/25 | 137,700 | 137,800 | 136,300 | 136,400 | 2,214 |
| 2024/01/24 | 138,700 | 139,300 | 138,000 | 138,000 | 1,322 |
| 2024/01/23 | 139,900 | 140,100 | 138,800 | 138,800 | 1,196 |
| 2024/01/22 | 137,900 | 139,700 | 137,900 | 139,700 | 1,094 |
| 2024/01/19 | 136,700 | 137,600 | 136,400 | 137,100 | 575 |
| 2024/01/18 | 136,500 | 136,900 | 135,400 | 136,300 | 1,692 |
| 2024/01/17 | 138,600 | 138,900 | 136,700 | 136,700 | 1,966 |
| 2024/01/16 | 139,700 | 140,400 | 138,600 | 138,600 | 812 |
| 2024/01/15 | 139,000 | 140,200 | 139,000 | 139,700 | 923 |
| 2024/01/12 | 139,700 | 140,000 | 138,600 | 138,600 | 1,176 |
| 2024/01/11 | 140,300 | 140,400 | 139,200 | 139,200 | 1,015 |
| 2024/01/10 | 141,000 | 141,200 | 140,000 | 140,000 | 875 |
| 2024/01/09 | 142,100 | 142,100 | 140,600 | 140,600 | 1,319 |
| 2024/01/05 | 140,000 | 141,600 | 140,000 | 141,200 | 1,396 |
| 2024/01/04 | 140,800 | 141,000 | 139,500 | 139,500 | 909 |