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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,205 | 3,280 | 3,205 | 3,280 | 57,800 | 3,280 |
| 2023-02-07 | 3,245 | 3,280 | 3,220 | 3,230 | 48,400 | 3,230 |
| 2023-02-06 | 3,255 | 3,265 | 3,205 | 3,245 | 53,900 | 3,245 |
| 2023-02-03 | 3,235 | 3,235 | 3,185 | 3,225 | 65,200 | 3,225 |
| 2023-02-02 | 3,255 | 3,255 | 3,185 | 3,255 | 91,000 | 3,255 |
| 2023-02-01 | 3,340 | 3,350 | 3,245 | 3,255 | 156,000 | 3,255 |
| 2023-01-31 | 3,460 | 3,485 | 3,365 | 3,370 | 124,900 | 3,370 |
| 2023-01-30 | 3,560 | 3,560 | 3,505 | 3,520 | 63,200 | 3,520 |
| 2023-01-27 | 3,560 | 3,595 | 3,555 | 3,555 | 45,300 | 3,555 |
| 2023-01-26 | 3,515 | 3,575 | 3,510 | 3,555 | 51,700 | 3,555 |
| 2023-01-25 | 3,550 | 3,585 | 3,515 | 3,570 | 41,200 | 3,570 |
| 2023-01-24 | 3,540 | 3,580 | 3,530 | 3,575 | 51,700 | 3,575 |
| 2023-01-23 | 3,490 | 3,560 | 3,455 | 3,535 | 58,900 | 3,535 |
| 2023-01-20 | 3,490 | 3,490 | 3,445 | 3,445 | 62,700 | 3,445 |
| 2023-01-19 | 3,470 | 3,515 | 3,450 | 3,490 | 80,900 | 3,490 |
| 2023-01-18 | 3,510 | 3,545 | 3,470 | 3,520 | 107,600 | 3,520 |
| 2023-01-17 | 3,525 | 3,675 | 3,490 | 3,545 | 155,700 | 3,545 |
| 2023-01-16 | 3,280 | 3,315 | 3,260 | 3,315 | 75,400 | 3,315 |
| 2023-01-13 | 3,285 | 3,345 | 3,285 | 3,295 | 36,200 | 3,295 |
| 2023-01-12 | 3,335 | 3,345 | 3,315 | 3,320 | 24,900 | 3,320 |
| 2023-01-11 | 3,340 | 3,365 | 3,310 | 3,350 | 22,700 | 3,350 |
| 2023-01-10 | 3,325 | 3,325 | 3,280 | 3,285 | 30,000 | 3,285 |
| 2023-01-06 | 3,265 | 3,290 | 3,240 | 3,275 | 50,600 | 3,275 |
| 2023-01-05 | 3,300 | 3,300 | 3,255 | 3,265 | 46,600 | 3,265 |
| 2023-01-04 | 3,390 | 3,390 | 3,310 | 3,315 | 55,400 | 3,315 |
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