3593 (株)ホギメディカル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,5053,5353,4903,49044,8003,490
2021-08-023,4753,5203,4653,52053,6003,520
2021-07-303,4903,5003,4403,44044,1003,440
2021-07-293,5253,5253,4753,49034,3003,490
2021-07-283,4753,5103,4703,48533,4003,485
2021-07-273,5303,5353,4853,50053,8003,500
2021-07-263,5453,5753,5303,53055,9003,530
2021-07-213,4303,4853,4303,48062,3003,480
2021-07-203,4503,4753,4303,43542,9003,435
2021-07-193,5253,5403,4703,47558,4003,475
2021-07-163,5403,5553,5103,52541,1003,525
2021-07-153,5753,6103,5253,53560,9003,535
2021-07-143,5003,5503,4903,53053,8003,530
2021-07-133,4903,6053,4753,550109,0003,550
2021-07-123,4453,4853,4453,45566,3003,455
2021-07-093,3853,3953,3453,38567,9003,385
2021-07-083,4553,4653,4003,41073,5003,410
2021-07-073,4053,4653,3953,42546,1003,425
2021-07-063,4803,4803,4003,41575,1003,415
2021-07-053,4453,4753,4203,46062,6003,460
2021-07-023,4353,4503,4053,42089,0003,420
2021-07-013,4253,4403,3803,40573,1003,405
2021-06-303,4453,4603,3803,41587,4003,415
2021-06-293,4303,4303,3703,38050,7003,380
2021-06-283,3653,4203,3453,40550,0003,405
2021-06-253,3753,3803,3353,34541,9003,345
2021-06-243,4103,4103,3503,37054,6003,370
2021-06-233,4553,4753,4103,41552,6003,415
2021-06-223,4703,4753,4303,43584,2003,435
2021-06-213,4753,4753,3953,40040,6003,400
2021-06-183,4953,4953,4553,47538,8003,475
2021-06-173,4753,5053,4353,45043,9003,450
2021-06-163,4753,5003,4653,48530,2003,485
2021-06-153,4753,5003,4603,49528,5003,495
2021-06-143,4853,4953,4703,47527,6003,475
2021-06-113,4953,5253,4803,48562,4003,485
2021-06-103,4453,4953,4403,48545,0003,485
2021-06-093,4353,4653,4303,46026,8003,460
2021-06-083,4103,4653,4103,43534,8003,435
2021-06-073,4153,4353,3953,43034,4003,430
2021-06-043,4203,4253,3953,40539,2003,405
2021-06-033,3553,4203,3553,42051,1003,420
2021-06-023,3253,3753,2953,36573,8003,365
2021-06-013,3003,3353,2953,32541,7003,325
2021-05-313,3103,3753,2903,29555,9003,295
2021-05-283,2703,3203,2703,31057,7003,310
2021-05-273,2603,2953,2403,24081,8003,240
2021-05-263,3103,3203,2703,27043,5003,270
2021-05-253,3003,3203,2953,31042,7003,310
2021-05-243,3353,3703,3353,36537,2003,365
2021-05-213,3453,3553,3203,33038,4003,330
2021-05-203,3103,3553,3103,34540,3003,345
2021-05-193,2853,3253,2803,30557,8003,305
2021-05-183,2903,3403,2853,33562,4003,335
2021-05-173,3003,3103,2803,30051,3003,300
2021-05-143,2453,3353,2453,30051,8003,300
2021-05-133,2503,2803,2153,21574,5003,215
2021-05-123,2903,3003,2503,25066,4003,250
2021-05-113,3403,3453,2953,30050,7003,300
2021-05-103,3203,3603,3203,35047,6003,350
2021-05-073,3303,3603,3253,34542,3003,345
2021-05-063,2953,3603,2853,30095,1003,300
2021-04-303,2803,3153,2653,30074,6003,300
2021-04-283,3253,3253,2853,30059,3003,300
2021-04-273,2953,3053,2503,27565,8003,275
2021-04-263,2803,2953,2553,27552,8003,275
2021-04-233,2503,3003,2303,28580,8003,285
2021-04-223,2403,2603,2103,23596,4003,235
2021-04-213,2853,2903,2153,240117,6003,240
2021-04-203,2953,3603,2853,30595,0003,305
2021-04-193,2903,2953,2553,29087,8003,290
2021-04-163,3103,3103,2603,26566,4003,265
2021-04-153,2703,3353,2703,31077,6003,310
2021-04-143,3103,3153,2703,27075,2003,270
2021-04-133,2453,2903,1903,260123,8003,260
2021-04-123,3103,3603,3053,35047,3003,350
2021-04-093,3003,3303,2803,30559,0003,305
2021-04-083,3403,3553,2553,26096,3003,260
2021-04-073,3153,3553,3153,33060,6003,330
2021-04-063,3803,3803,2953,30078,0003,300
2021-04-053,4503,4503,3653,38074,9003,380
2021-04-023,4503,4503,4053,41068,1003,410
2021-04-013,4003,4503,3953,42052,2003,420
2021-03-313,4303,4703,3753,37555,1003,375
2021-03-303,5103,5103,4353,44554,0003,445
2021-03-293,5503,5503,4503,51097,2003,510
2021-03-263,4953,4953,4603,48049,7003,480
2021-03-253,4703,4703,4103,43554,0003,435
2021-03-243,4653,4803,4303,45051,8003,450
2021-03-233,4703,5403,4503,45064,2003,450
2021-03-223,5353,5453,4903,500109,7003,500
2021-03-193,4653,5503,4503,545131,4003,545
2021-03-183,4003,4753,4003,46065,8003,460
2021-03-173,3903,4503,3903,44559,6003,445
2021-03-163,4053,4453,3903,43051,6003,430
2021-03-153,3853,4203,3553,40574,7003,405
2021-03-123,3853,3853,3353,35573,0003,355
2021-03-113,4053,4153,3553,385108,7003,385
2021-03-103,4353,4653,4103,41591,9003,415
2021-03-093,4703,5253,4503,455348,0003,455
2021-03-083,2203,2403,1803,19051,6003,190
2021-03-053,1653,1903,1303,19084,0003,190
2021-03-043,1153,1753,1153,16048,6003,160
2021-03-033,1303,1453,0953,13072,4003,130
2021-03-023,1453,1503,1053,10550,8003,105
2021-03-013,0953,1353,0903,12573,6003,125
2021-02-263,1403,1403,0453,045111,0003,045
2021-02-253,1253,1353,1053,11547,3003,115
2021-02-243,1503,1703,1003,10099,9003,100
2021-02-223,2103,2153,1753,18573,3003,185
2021-02-193,2553,2703,2403,24541,9003,245
2021-02-183,2503,2653,2403,25064,4003,250
2021-02-173,3003,3003,2453,25034,3003,250
2021-02-163,3003,3003,2603,27541,6003,275
2021-02-153,2703,2803,2503,26533,1003,265
2021-02-123,2503,2653,2453,25050,3003,250
2021-02-103,2453,2503,2203,24055,9003,240
2021-02-093,2603,2603,2203,24591,3003,245
2021-02-083,2053,2703,2053,26570,3003,265
2021-02-053,1653,2153,1653,20569,0003,205
2021-02-043,1703,2153,1653,19063,4003,190
2021-02-033,1803,1953,1603,18057,1003,180
2021-02-023,1503,1953,1303,19081,2003,190
2021-02-013,1503,1703,1253,13568,1003,135
2021-01-293,1703,2253,1703,190108,7003,190
2021-01-283,1903,2203,1553,155374,3003,155
2021-01-273,2453,2653,2053,20590,1003,205
2021-01-263,2153,2553,2103,22575,2003,225
2021-01-253,1553,2353,1403,230119,2003,230
2021-01-223,1053,1553,1053,10595,8003,105
2021-01-213,1503,1903,1153,12587,8003,125
2021-01-203,1303,1603,0853,145109,5003,145
2021-01-193,1653,1853,0853,100106,7003,100
2021-01-183,1703,1853,1453,15561,1003,155
2021-01-153,2903,2903,1553,175113,1003,175
2021-01-143,2053,2653,1953,260106,0003,260
2021-01-133,2203,2553,1903,20587,9003,205
2021-01-123,2703,2703,2153,245142,0003,245
2021-01-083,2553,2953,2503,29091,3003,290
2021-01-073,2753,3203,2703,28587,5003,285
2021-01-063,3203,3503,2953,30041,2003,300
2021-01-053,3103,3303,2953,30037,7003,300
2021-01-043,3553,3803,3003,32043,1003,320

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