3593 (株)ホギメディカル の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213,9503,9803,9403,950116,8003,950
2024-06-203,9453,9603,8803,95061,4003,950
2024-06-193,9453,9603,9353,94533,8003,945
2024-06-183,9553,9753,9153,94554,8003,945
2024-06-173,8953,9303,8803,92557,7003,925
2024-06-143,9203,9953,9103,92594,8003,925
2024-06-133,9203,9453,8803,88061,4003,880
2024-06-123,8303,9303,8253,92066,0003,920
2024-06-113,8853,8853,8053,82584,8003,825
2024-06-103,9954,0303,8753,900149,7003,900
2024-06-074,0104,0454,0104,03042,3004,030
2024-06-064,0554,0553,9804,01052,9004,010
2024-06-053,9204,0603,9204,02577,1004,025
2024-06-043,9654,0203,9403,97598,3003,975
2024-06-033,9553,9853,9453,97045,6003,970
2024-05-313,9503,9753,9203,95571,2003,955
2024-05-303,9103,9603,9003,95051,7003,950
2024-05-293,9303,9553,9053,93035,2003,930
2024-05-283,9403,9553,8903,93543,6003,935
2024-05-273,9303,9603,8803,94043,8003,940
2024-05-243,9203,9503,8803,93063,4003,930
2024-05-233,9303,9703,9103,95036,5003,950
2024-05-223,8853,9403,8803,93046,0003,930
2024-05-213,9053,9053,8753,88031,1003,880
2024-05-203,9203,9553,8803,90545,9003,905
2024-05-173,8903,9703,8803,94038,6003,940
2024-05-163,9253,9253,8753,89033,7003,890
2024-05-153,9003,9103,8753,89029,8003,890
2024-05-143,9103,9153,8803,90035,9003,900
2024-05-133,9053,9153,8803,90035,9003,900
2024-05-103,9303,9303,8803,89045,1003,890
2024-05-093,9103,9303,8853,91058,6003,910
2024-05-083,8503,8953,8453,88549,1003,885
2024-05-073,8003,8353,8003,82540,5003,825
2024-05-023,7903,8253,7803,78041,6003,780
2024-05-013,7103,7703,6953,76064,4003,760
2024-04-303,7103,7253,6503,72554,4003,725
2024-04-263,6553,6853,6403,67541,6003,675
2024-04-253,7003,7003,6403,65571,3003,655
2024-04-243,7003,7053,6503,70078,0003,700
2024-04-233,7003,7003,6503,69053,0003,690
2024-04-223,6003,6503,5953,64057,2003,640
2024-04-193,5003,5503,4903,54590,0003,545
2024-04-183,5053,5603,4703,55056,0003,550
2024-04-173,5003,5053,4203,43573,3003,435
2024-04-163,6003,6253,5303,53058,8003,530
2024-04-153,5703,6153,5553,60054,8003,600
2024-04-123,6803,7203,5903,60094,4003,600
2024-04-113,5953,6603,5353,650237,0003,650
2024-04-103,7153,8453,7153,80585,1003,805
2024-04-093,6753,7153,6553,69545,3003,695
2024-04-083,6503,6853,6503,66541,7003,665
2024-04-053,6503,6703,6203,65046,5003,650
2024-04-043,6403,6703,6303,66050,6003,660
2024-04-033,6403,6553,6103,63570,1003,635
2024-04-023,8003,8003,6553,66549,3003,665
2024-04-013,7653,7653,7003,72530,6003,725
2024-03-293,7203,7603,7053,75044,8003,750
2024-03-283,7903,7903,6853,72064,1003,720
2024-03-273,7903,8253,7653,81067,9003,810
2024-03-263,6703,7653,6703,75535,2003,755
2024-03-253,7603,7653,7053,73537,3003,735
2024-03-223,7303,7803,7053,75040,8003,750
2024-03-213,7403,7653,7303,73536,1003,735
2024-03-193,8103,8153,7503,77037,3003,770
2024-03-183,8753,9003,8203,82531,0003,825
2024-03-153,8703,8803,8353,85038,9003,850
2024-03-143,8953,8953,8453,87529,9003,875
2024-03-133,9803,9803,8203,865102,0003,865
2024-03-123,8103,9853,7753,97087,8003,970
2024-03-113,7953,8903,7953,88074,8003,880
2024-03-083,6553,8303,6553,77086,9003,770
2024-03-073,6753,7253,6453,71051,0003,710
2024-03-063,6503,7003,6403,66561,7003,665
2024-03-053,6203,6603,6003,65031,8003,650
2024-03-043,6253,6403,6053,62046,2003,620
2024-03-013,5803,6353,5803,63038,0003,630
2024-02-293,5853,6403,5853,61062,4003,610
2024-02-283,5653,5953,5653,57521,9003,575
2024-02-273,5503,5753,5353,55540,1003,555
2024-02-263,5853,5903,5453,55524,7003,555
2024-02-223,5353,5853,5303,56542,7003,565
2024-02-213,5053,5453,4853,52554,3003,525
2024-02-203,5553,5653,5303,56048,6003,560
2024-02-193,5953,6003,5203,55533,4003,555
2024-02-163,5603,6153,5603,59562,3003,595
2024-02-153,5803,5903,5153,55074,2003,550
2024-02-143,5403,5603,5103,55047,3003,550
2024-02-133,4903,5553,4603,55066,2003,550
2024-02-093,3803,5103,3803,49068,5003,490
2024-02-083,3903,4253,3603,39550,2003,395
2024-02-073,4953,4953,3753,395120,7003,395
2024-02-063,5053,5203,4353,44561,9003,445
2024-02-053,5503,5553,5103,53548,1003,535
2024-02-023,5503,5803,5403,55536,9003,555
2024-02-013,5703,5703,5303,55041,8003,550
2024-01-313,5503,5703,5403,56534,9003,565
2024-01-303,5503,5703,5303,55049,2003,550
2024-01-293,5803,6353,5353,550102,3003,550
2024-01-263,5403,5903,4903,535132,8003,535
2024-01-253,4703,5203,4003,470144,7003,470
2024-01-243,3753,4203,3553,40066,2003,400
2024-01-233,3153,3753,3053,35589,3003,355
2024-01-223,2903,3453,2903,31576,1003,315
2024-01-193,3303,3453,2703,27576,3003,275
2024-01-183,3003,3353,2703,295120,7003,295
2024-01-173,2953,3553,2553,260247,0003,260
2024-01-163,5653,5753,4953,50584,1003,505
2024-01-153,6003,6303,5803,60532,6003,605
2024-01-123,5653,6053,5503,58040,3003,580
2024-01-113,5803,6103,5703,58546,6003,585
2024-01-103,5053,5803,4953,57554,5003,575
2024-01-093,5003,5553,5003,53046,0003,530
2024-01-053,5753,5803,4903,49043,7003,490
2024-01-043,5853,5853,5053,57550,2003,575

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