KabuInsight

ヘルスケア＆メディカル投資法人

3455
その他/その他/Healthcare & Medical Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13124,100.0125,900.0124,100.0124,700.0-300.0-0.24%1,401
2026-03-12125,400.0125,600.0124,300.0125,000.0-600.0-0.48%663
2026-03-11125,400.0126,800.0125,000.0125,600.0+600.0+0.48%422
2026-03-10125,500.0125,900.0125,000.0125,000.00.00.00%704
2026-03-09123,000.0125,500.0123,000.0125,000.0-1000.0-0.79%1,083
2026-03-06126,800.0127,100.0126,000.0126,000.0-2000.0-1.56%792
2026-03-05126,600.0128,400.0126,500.0128,000.0+2800.0+2.24%907
2026-03-04127,000.0127,200.0125,000.0125,200.0-2200.0-1.73%1,276
2026-03-03129,000.0129,400.0127,400.0127,400.0-2800.0-2.15%739
2026-03-02128,000.0130,300.0128,000.0130,200.0+900.0+0.70%1,109
2026-02-27131,000.0131,000.0129,300.0129,300.0-1800.0-1.37%1,248
2026-02-26130,900.0131,800.0130,000.0131,100.0-200.0-0.15%1,479
2026-02-25130,700.0131,600.0130,100.0131,300.0+900.0+0.69%1,398
2026-02-24128,500.0130,400.0128,000.0130,400.0+2800.0+2.19%1,581
2026-02-20128,000.0128,000.0127,000.0127,600.0-500.0-0.39%904
2026-02-19128,800.0128,800.0127,400.0128,100.0-800.0-0.62%1,089
2026-02-18127,800.0128,900.0127,700.0128,900.0+1300.0+1.02%818
2026-02-17129,000.0129,100.0126,900.0127,600.0-1600.0-1.24%1,326
2026-02-16126,600.0129,200.0126,000.0129,200.0+3300.0+2.62%1,508
2026-02-13126,800.0127,000.0125,200.0125,900.0-200.0-0.16%2,957
2026-02-12126,600.0127,000.0125,800.0126,100.0-400.0-0.32%1,069
2026-02-10124,800.0126,700.0124,800.0126,500.0+1600.0+1.28%1,355
2026-02-09124,000.0125,600.0123,800.0124,900.0+1600.0+1.30%2,006
2026-02-06124,200.0124,500.0123,300.0123,300.0-1300.0-1.04%917
2026-02-05123,700.0124,600.0123,000.0124,600.0+1500.0+1.22%1,799
2026-02-04122,200.0123,200.0121,900.0123,100.0+1200.0+0.98%1,171
2026-02-03122,000.0122,300.0121,200.0121,900.0+1400.0+1.16%1,313
2026-02-02121,000.0121,700.0120,400.0120,500.0-500.0-0.41%1,234
2026-01-30121,800.0122,400.0121,000.0121,000.0-1200.0-0.98%1,554
2026-01-29119,400.0122,200.0118,100.0122,200.0-900.0-0.73%4,357
2026-01-28121,900.0123,100.0121,400.0123,100.0+1200.0+0.98%4,810
2026-01-27122,200.0122,500.0121,500.0121,900.0-400.0-0.33%1,359
2026-01-26122,700.0122,900.0121,800.0122,300.0-500.0-0.41%1,202
2026-01-23123,900.0124,100.0122,200.0122,800.00.00.00%1,250
2026-01-22122,800.0124,000.0122,600.0122,800.0+400.0+0.33%991
2026-01-21123,300.0123,400.0121,700.0122,400.0-700.0-0.57%1,609
2026-01-20125,100.0125,300.0123,100.0123,100.0-1500.0-1.20%2,084
2026-01-19124,900.0125,300.0124,600.0124,600.0-100.0-0.08%1,419
2026-01-16124,100.0124,700.0123,900.0124,700.0+700.0+0.56%1,094
2026-01-15123,300.0124,200.0123,100.0124,000.0+900.0+0.73%940
2026-01-14123,400.0124,000.0123,100.0123,100.0-200.0-0.16%1,290
2026-01-13123,400.0124,200.0122,600.0123,300.0+200.0+0.16%1,333
2026-01-09122,600.0123,500.0122,300.0123,100.0+600.0+0.49%1,539
2026-01-08121,100.0122,700.0121,100.0122,500.0+1600.0+1.32%1,499
2026-01-07119,500.0121,100.0119,200.0120,900.0+1800.0+1.51%1,915
2026-01-06118,600.0119,500.0118,400.0119,100.0+800.0+0.68%960
2026-01-05118,700.0119,800.0118,000.0118,300.0+600.0+0.51%1,592
2025-12-30118,300.0118,600.0117,600.0117,700.0-400.0-0.34%936
2025-12-29117,800.0118,100.0117,200.0118,100.0+800.0+0.68%949
2025-12-26116,900.0117,500.0116,700.0117,300.0+1000.0+0.86%1,227
2025-12-25116,000.0116,800.0115,800.0116,300.0+600.0+0.52%1,167
2025-12-24115,600.0116,000.0115,400.0115,700.0+100.0+0.09%638
2025-12-23115,300.0115,700.0115,100.0115,600.0+500.0+0.43%828
2025-12-22115,700.0116,000.0114,700.0115,100.0-500.0-0.43%2,333
2025-12-19115,800.0116,800.0115,400.0115,600.0-300.0-0.26%1,451
2025-12-18114,900.0115,900.0114,900.0115,900.0+600.0+0.52%705
2025-12-17114,900.0115,400.0114,600.0115,300.0+500.0+0.44%844
2025-12-16115,900.0116,000.0114,600.0114,800.0-800.0-0.69%1,633
2025-12-15115,900.0116,000.0115,000.0115,600.0-300.0-0.26%790
2025-12-12115,100.0116,100.0115,100.0115,900.0+1200.0+1.05%1,753
2025-12-11116,300.0116,300.0114,700.0114,700.0-1600.0-1.38%1,212
2025-12-10115,700.0116,400.0115,500.0116,300.0+900.0+0.78%678
2025-12-09115,100.0115,900.0115,000.0115,400.0+200.0+0.17%745
2025-12-08115,200.0116,100.0114,900.0115,200.00.00.00%1,155
2025-12-05116,400.0116,700.0115,200.0115,200.0-1100.0-0.95%946
2025-12-04117,000.0117,100.0116,300.0116,300.0-500.0-0.43%589
2025-12-03118,300.0118,300.0116,500.0116,800.0-1100.0-0.93%807
2025-12-02118,700.0118,700.0116,900.0117,900.00.00.00%1,260
2025-12-01119,800.0119,800.0117,900.0117,900.0-1400.0-1.17%1,041
2025-11-28120,200.0120,400.0119,300.0119,300.0-1300.0-1.08%741
2025-11-27120,000.0120,800.0119,900.0120,600.0+700.0+0.58%914
2025-11-26119,600.0119,900.0119,100.0119,900.0+1100.0+0.93%653
2025-11-25119,900.0120,000.0118,400.0118,800.0-100.0-0.08%717
2025-11-21117,900.0119,100.0117,800.0118,900.0+500.0+0.42%715
2025-11-20117,700.0118,900.0117,200.0118,400.0+1500.0+1.28%927
2025-11-19117,000.0117,700.0116,900.0116,900.0-500.0-0.43%662
2025-11-18118,000.0118,400.0117,000.0117,400.0-1200.0-1.01%823
2025-11-17118,200.0118,600.0117,300.0118,600.0+700.0+0.59%618
2025-11-14118,000.0118,300.0117,500.0117,900.00.00.00%723
2025-11-13118,400.0118,400.0117,600.0117,900.0-200.0-0.17%500
2025-11-12118,000.0118,900.0118,000.0118,100.00.00.00%656
2025-11-11116,700.0118,100.0116,500.0118,100.0+1800.0+1.55%954
2025-11-10116,100.0117,000.0116,100.0116,300.00.00.00%1,047
2025-11-07116,700.0116,800.0116,000.0116,300.0-400.0-0.34%678
2025-11-06116,000.0116,800.0115,900.0116,700.0+600.0+0.52%424
2025-11-05116,000.0116,100.0115,200.0116,100.0+100.0+0.09%730
2025-11-04115,200.0116,200.0115,200.0116,000.0+800.0+0.69%579
2025-10-31115,900.0116,000.0115,200.0115,200.0-600.0-0.52%813
2025-10-30116,200.0116,400.0115,400.0115,800.0-200.0-0.17%893
2025-10-29117,200.0117,200.0115,600.0116,000.0-1400.0-1.19%978
2025-10-28118,000.0118,400.0117,000.0117,400.0-600.0-0.51%1,174
2025-10-27117,800.0118,300.0117,400.0118,000.0+400.0+0.34%984
2025-10-24118,100.0118,400.0117,100.0117,600.0-300.0-0.25%1,033
2025-10-23117,600.0117,900.0117,000.0117,900.0+300.0+0.26%819
2025-10-22116,800.0117,600.0116,800.0117,600.0+900.0+0.77%639
2025-10-21117,500.0117,500.0116,700.0116,700.0-400.0-0.34%446
2025-10-20117,000.0117,400.0116,700.0117,100.0+100.0+0.09%399
2025-10-17117,000.0117,300.0116,500.0117,000.00.00.00%466
2025-10-16116,600.0117,200.0116,400.0117,000.0+1300.0+1.12%619
2025-10-15115,200.0116,300.0115,200.0115,700.0+500.0+0.43%434
2025-10-14115,100.0115,300.0114,100.0115,200.0+100.0+0.09%727
2025-10-10115,300.0115,500.0114,900.0115,100.0-700.0-0.60%558
2025-10-09115,700.0115,900.0114,900.0115,800.0+400.0+0.35%503
2025-10-08116,000.0116,400.0115,400.0115,400.0-300.0-0.26%510
2025-10-07116,400.0116,500.0115,500.0115,700.0-600.0-0.52%491
2025-10-06115,500.0116,500.0115,400.0116,300.0+1700.0+1.48%772
2025-10-03115,000.0115,400.0114,500.0114,600.00.00.00%502
2025-10-02115,000.0115,400.0113,900.0114,600.0-200.0-0.17%872
2025-10-01116,400.0116,400.0114,000.0114,800.0-1400.0-1.20%1,229
2025-09-30116,000.0116,600.0115,700.0116,200.0+100.0+0.09%737
2025-09-29117,900.0117,900.0116,100.0116,100.0-1800.0-1.53%1,728
2025-09-26117,700.0117,900.0117,000.0117,900.0+500.0+0.43%1,160
2025-09-25117,700.0117,800.0117,200.0117,400.0-200.0-0.17%848
2025-09-24117,800.0117,800.0116,700.0117,600.0-100.0-0.08%769
2025-09-22117,900.0118,600.0117,600.0117,700.0+300.0+0.26%919
2025-09-19117,800.0118,200.0116,800.0117,400.0-200.0-0.17%1,161
2025-09-18118,600.0118,600.0117,300.0117,600.0-700.0-0.59%746
2025-09-17118,800.0118,900.0117,400.0118,300.0-500.0-0.42%629
2025-09-16119,500.0119,700.0118,100.0118,800.0-700.0-0.59%1,031
2025-09-12118,000.0119,500.0118,000.0119,500.0——1,025

直近120営業日分を表示