3593 (株)ホギメディカル の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-083,2053,2803,2053,28057,8003,280
2023-02-073,2453,2803,2203,23048,4003,230
2023-02-063,2553,2653,2053,24553,9003,245
2023-02-033,2353,2353,1853,22565,2003,225
2023-02-023,2553,2553,1853,25591,0003,255
2023-02-013,3403,3503,2453,255156,0003,255
2023-01-313,4603,4853,3653,370124,9003,370
2023-01-303,5603,5603,5053,52063,2003,520
2023-01-273,5603,5953,5553,55545,3003,555
2023-01-263,5153,5753,5103,55551,7003,555
2023-01-253,5503,5853,5153,57041,2003,570
2023-01-243,5403,5803,5303,57551,7003,575
2023-01-233,4903,5603,4553,53558,9003,535
2023-01-203,4903,4903,4453,44562,7003,445
2023-01-193,4703,5153,4503,49080,9003,490
2023-01-183,5103,5453,4703,520107,6003,520
2023-01-173,5253,6753,4903,545155,7003,545
2023-01-163,2803,3153,2603,31575,4003,315
2023-01-133,2853,3453,2853,29536,2003,295
2023-01-123,3353,3453,3153,32024,9003,320
2023-01-113,3403,3653,3103,35022,7003,350
2023-01-103,3253,3253,2803,28530,0003,285
2023-01-063,2653,2903,2403,27550,6003,275
2023-01-053,3003,3003,2553,26546,6003,265
2023-01-043,3903,3903,3103,31555,4003,315

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