3593 (株)ホギメディカル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-253,0853,0853,0603,06526,4003,065
2022-05-243,0853,0953,0503,06529,3003,065
2022-05-233,1303,1453,0903,09537,7003,095
2022-05-203,0953,1003,0653,08030,4003,080
2022-05-193,0603,1103,0553,09522,3003,095
2022-05-183,1303,1303,1153,1258,2003,125
2022-05-173,1303,1603,1253,12525,3003,125
2022-05-163,2103,2103,1303,13041,2003,130
2022-05-133,1303,1953,1303,19054,4003,190
2022-05-123,1503,1603,1103,11036,6003,110
2022-05-113,1703,1903,1553,15526,6003,155
2022-05-103,1753,2153,1753,19036,9003,190
2022-05-093,2403,2603,2203,23045,2003,230
2022-05-063,2453,2803,2353,24025,7003,240
2022-05-023,2503,2803,2353,28027,7003,280
2022-04-283,1603,2653,1603,25033,1003,250
2022-04-273,1653,1803,1403,17042,6003,170
2022-04-263,2203,2453,2003,20029,8003,200
2022-04-253,1653,2103,1603,20037,1003,200
2022-04-223,1953,2103,1803,19538,4003,195
2022-04-213,2003,2453,1853,23048,9003,230
2022-04-203,2003,2153,1653,18543,0003,185
2022-04-193,1753,1953,1553,17040,0003,170
2022-04-183,1053,1653,0803,14533,2003,145
2022-04-153,2053,2053,1303,14029,7003,140
2022-04-143,2853,2853,2153,24557,6003,245
2022-04-133,2203,3403,2203,265102,9003,265
2022-04-123,1753,1753,1153,13051,0003,130
2022-04-113,1853,2203,1603,17538,2003,175
2022-04-083,1603,2253,1553,19063,5003,190
2022-04-073,0653,1553,0603,140103,7003,140
2022-04-063,2703,2803,2203,22542,0003,225
2022-04-053,2903,3303,2903,31037,8003,310
2022-04-043,2303,3053,2303,28525,8003,285
2022-04-013,1803,2253,1553,22550,5003,225
2022-03-313,3003,3053,2403,24045,8003,240
2022-03-303,4003,4003,3053,34048,1003,340
2022-03-293,3853,3853,3353,38064,5003,380
2022-03-283,4003,4003,3653,39029,9003,390
2022-03-253,4003,4103,3553,36049,1003,360
2022-03-243,3753,3753,3153,34035,4003,340
2022-03-233,4003,4003,3703,39554,5003,395
2022-03-223,3803,3853,3503,36560,0003,365
2022-03-183,3603,3703,3253,34586,3003,345
2022-03-173,3603,3753,3253,36059,0003,360
2022-03-163,2403,2803,2303,26056,2003,260
2022-03-153,2203,2353,1953,22059,0003,220
2022-03-143,2153,2203,1953,20047,3003,200
2022-03-113,2053,2153,1903,19063,7003,190
2022-03-103,2203,2553,2153,23551,3003,235
2022-03-093,1903,1903,1553,17043,6003,170
2022-03-083,1803,2053,1803,19562,3003,195
2022-03-073,1903,2153,1803,20064,4003,200
2022-03-043,2553,3103,2403,24038,4003,240
2022-03-033,2953,3403,2903,30028,8003,300
2022-03-023,2903,3153,2753,30051,9003,300
2022-03-013,3803,3953,3503,38555,1003,385
2022-02-283,3203,3653,3053,35073,8003,350
2022-02-253,3153,3153,2503,28549,2003,285
2022-02-243,3003,3053,2553,29542,5003,295
2022-02-223,2853,3003,2603,28068,5003,280
2022-02-213,2553,3003,2553,30041,0003,300
2022-02-183,1803,2703,1603,25524,1003,255
2022-02-173,2903,3103,2403,25043,6003,250
2022-02-163,3003,3103,2753,28548,2003,285
2022-02-153,2403,2603,2203,25546,1003,255
2022-02-143,2503,2503,1903,21553,5003,215
2022-02-103,2203,2503,2203,25041,7003,250
2022-02-093,2003,3003,1953,275139,3003,275
2022-02-083,1403,1453,1103,13025,7003,130
2022-02-073,1353,1553,1303,15031,0003,150
2022-02-043,1353,1553,1353,13518,9003,135
2022-02-033,1153,1553,1153,13524,8003,135
2022-02-023,1003,1553,1003,15537,7003,155
2022-02-013,0803,1153,0703,08543,0003,085
2022-01-313,0603,0803,0403,08034,1003,080
2022-01-283,0353,1003,0353,07555,3003,075
2022-01-273,0553,0702,9802,99783,8002,997
2022-01-263,0703,1103,0703,08034,6003,080
2022-01-253,0803,0803,0303,05554,0003,055
2022-01-243,0453,0603,0053,06041,6003,060
2022-01-213,0253,0652,9943,05068,0003,050
2022-01-203,0103,0352,9823,02548,4003,025
2022-01-193,0253,0502,9642,97190,1002,971
2022-01-183,0603,1203,0353,09563,6003,095
2022-01-173,0003,0602,9723,01066,3003,010
2022-01-143,0503,1153,0403,08062,8003,080
2022-01-133,1303,1303,0453,04546,9003,045
2022-01-123,1353,1553,1203,13530,0003,135
2022-01-113,1553,1553,1103,14027,4003,140
2022-01-073,1353,1503,1303,13526,2003,135
2022-01-063,2003,2003,1203,13060,8003,130
2022-01-053,2703,2753,2053,23534,4003,235
2022-01-043,2703,2853,2553,26542,5003,265

分割・併合履歴 : [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株