3593 (株)ホギメディカル の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-07-02 | 4,025 | 4,085 | 3,985 | 4,035 | 73,900 | 4,035 |
2025-07-01 | 4,025 | 4,050 | 3,955 | 4,025 | 83,100 | 4,025 |
2025-06-30 | 4,070 | 4,135 | 4,015 | 4,025 | 96,700 | 4,025 |
2025-06-27 | 4,095 | 4,130 | 4,070 | 4,070 | 107,400 | 4,070 |
2025-06-26 | 4,055 | 4,145 | 4,000 | 4,090 | 126,600 | 4,090 |
2025-06-25 | 4,095 | 4,115 | 4,020 | 4,050 | 116,800 | 4,050 |
2025-06-24 | 4,180 | 4,300 | 4,075 | 4,095 | 235,900 | 4,095 |
2025-06-23 | 3,710 | 4,210 | 3,710 | 4,175 | 369,900 | 4,175 |
2025-06-20 | 3,710 | 3,710 | 3,660 | 3,660 | 75,500 | 3,660 |
2025-06-19 | 3,750 | 3,750 | 3,685 | 3,710 | 39,600 | 3,710 |
2025-06-18 | 3,735 | 3,765 | 3,730 | 3,745 | 36,800 | 3,745 |
2025-06-17 | 3,770 | 3,780 | 3,735 | 3,735 | 32,800 | 3,735 |
2025-06-16 | 3,840 | 3,840 | 3,780 | 3,780 | 36,900 | 3,780 |
2025-06-13 | 3,850 | 3,855 | 3,800 | 3,805 | 63,000 | 3,805 |
2025-06-12 | 3,915 | 3,915 | 3,840 | 3,885 | 50,700 | 3,885 |
2025-06-11 | 3,890 | 3,915 | 3,860 | 3,915 | 59,900 | 3,915 |
2025-06-10 | 3,900 | 3,960 | 3,885 | 3,890 | 74,700 | 3,890 |
2025-06-09 | 3,910 | 3,965 | 3,900 | 3,910 | 72,400 | 3,910 |
2025-06-06 | 3,755 | 3,930 | 3,755 | 3,910 | 123,900 | 3,910 |
2025-06-05 | 3,740 | 3,770 | 3,730 | 3,740 | 51,200 | 3,740 |
2025-06-04 | 3,760 | 3,780 | 3,745 | 3,755 | 40,700 | 3,755 |
2025-06-03 | 3,770 | 3,770 | 3,725 | 3,760 | 49,300 | 3,760 |
2025-06-02 | 3,815 | 3,820 | 3,735 | 3,770 | 66,300 | 3,770 |
2025-05-30 | 3,860 | 3,870 | 3,825 | 3,835 | 116,500 | 3,835 |
2025-05-29 | 3,890 | 3,895 | 3,860 | 3,875 | 68,100 | 3,875 |
2025-05-28 | 3,925 | 3,930 | 3,860 | 3,875 | 71,600 | 3,875 |
2025-05-27 | 3,925 | 3,935 | 3,900 | 3,910 | 20,200 | 3,910 |
2025-05-26 | 3,940 | 3,960 | 3,900 | 3,920 | 31,900 | 3,920 |
2025-05-23 | 3,945 | 3,980 | 3,920 | 3,920 | 42,000 | 3,920 |
2025-05-22 | 3,955 | 3,960 | 3,900 | 3,925 | 59,300 | 3,925 |
2025-05-21 | 4,005 | 4,020 | 3,955 | 3,960 | 66,500 | 3,960 |
2025-05-20 | 4,020 | 4,035 | 3,955 | 3,995 | 51,600 | 3,995 |
2025-05-19 | 4,010 | 4,055 | 3,975 | 4,035 | 47,400 | 4,035 |
2025-05-16 | 4,010 | 4,030 | 3,975 | 4,010 | 34,200 | 4,010 |
2025-05-15 | 4,025 | 4,040 | 3,965 | 3,975 | 65,400 | 3,975 |
2025-05-14 | 4,140 | 4,140 | 4,035 | 4,040 | 49,700 | 4,040 |
2025-05-13 | 4,170 | 4,190 | 4,115 | 4,160 | 54,700 | 4,160 |
2025-05-12 | 4,130 | 4,165 | 4,095 | 4,165 | 40,000 | 4,165 |
2025-05-09 | 4,085 | 4,170 | 4,075 | 4,120 | 48,800 | 4,120 |
2025-05-08 | 4,090 | 4,095 | 4,025 | 4,090 | 48,500 | 4,090 |
2025-05-07 | 4,090 | 4,090 | 4,050 | 4,080 | 71,300 | 4,080 |
2025-05-02 | 4,065 | 4,080 | 4,030 | 4,060 | 50,400 | 4,060 |
2025-05-01 | 4,060 | 4,080 | 4,040 | 4,055 | 60,400 | 4,055 |
2025-04-30 | 4,070 | 4,105 | 4,050 | 4,090 | 63,500 | 4,090 |
2025-04-28 | 4,095 | 4,120 | 4,045 | 4,070 | 96,100 | 4,070 |
2025-04-25 | 4,145 | 4,160 | 4,040 | 4,085 | 248,600 | 4,085 |
2025-04-24 | 4,390 | 4,410 | 4,350 | 4,355 | 78,900 | 4,355 |
2025-04-23 | 4,310 | 4,430 | 4,285 | 4,390 | 97,700 | 4,390 |
2025-04-22 | 4,145 | 4,255 | 4,145 | 4,245 | 74,000 | 4,245 |
2025-04-21 | 4,085 | 4,150 | 4,085 | 4,135 | 48,200 | 4,135 |
2025-04-18 | 4,115 | 4,125 | 4,085 | 4,105 | 40,900 | 4,105 |
2025-04-17 | 4,025 | 4,080 | 4,010 | 4,050 | 33,600 | 4,050 |
2025-04-16 | 4,075 | 4,095 | 4,025 | 4,025 | 38,800 | 4,025 |
2025-04-15 | 4,050 | 4,100 | 4,020 | 4,065 | 43,100 | 4,065 |
2025-04-14 | 4,150 | 4,165 | 4,020 | 4,035 | 114,200 | 4,035 |
2025-04-11 | 4,265 | 4,265 | 4,075 | 4,135 | 102,200 | 4,135 |
2025-04-10 | 4,395 | 4,395 | 4,275 | 4,335 | 123,600 | 4,335 |
2025-04-09 | 4,160 | 4,230 | 4,150 | 4,190 | 75,700 | 4,190 |
2025-04-08 | 4,250 | 4,325 | 4,195 | 4,200 | 93,100 | 4,200 |
2025-04-07 | 4,270 | 4,270 | 4,110 | 4,180 | 129,300 | 4,180 |
2025-04-04 | 4,400 | 4,405 | 4,305 | 4,340 | 99,000 | 4,340 |
2025-04-03 | 4,665 | 4,750 | 4,405 | 4,445 | 100,300 | 4,445 |
2025-04-02 | 4,800 | 4,815 | 4,785 | 4,795 | 77,100 | 4,795 |
2025-04-01 | 4,765 | 4,830 | 4,765 | 4,785 | 63,900 | 4,785 |
2025-03-31 | 4,870 | 4,870 | 4,790 | 4,800 | 64,900 | 4,800 |
2025-03-28 | 4,900 | 4,900 | 4,855 | 4,870 | 50,000 | 4,870 |
2025-03-27 | 4,820 | 4,865 | 4,810 | 4,865 | 67,100 | 4,865 |
2025-03-26 | 4,830 | 4,835 | 4,800 | 4,820 | 55,600 | 4,820 |
2025-03-25 | 4,805 | 4,855 | 4,785 | 4,830 | 45,400 | 4,830 |
2025-03-24 | 4,800 | 4,825 | 4,790 | 4,790 | 52,700 | 4,790 |
2025-03-21 | 4,810 | 4,875 | 4,810 | 4,820 | 29,100 | 4,820 |
2025-03-19 | 4,820 | 4,895 | 4,820 | 4,830 | 28,800 | 4,830 |
2025-03-18 | 4,855 | 4,895 | 4,830 | 4,850 | 35,600 | 4,850 |
2025-03-17 | 4,840 | 4,895 | 4,820 | 4,845 | 28,100 | 4,845 |
2025-03-14 | 4,865 | 4,885 | 4,840 | 4,840 | 42,500 | 4,840 |
2025-03-13 | 4,865 | 4,900 | 4,845 | 4,865 | 41,900 | 4,865 |
2025-03-12 | 4,900 | 4,950 | 4,855 | 4,915 | 79,500 | 4,915 |
2025-03-11 | 4,835 | 4,875 | 4,800 | 4,840 | 73,900 | 4,840 |
2025-03-10 | 4,800 | 4,850 | 4,790 | 4,835 | 39,100 | 4,835 |
2025-03-07 | 4,850 | 4,860 | 4,795 | 4,795 | 65,300 | 4,795 |
2025-03-06 | 5,000 | 5,000 | 4,865 | 4,895 | 53,400 | 4,895 |
2025-03-05 | 5,000 | 5,080 | 4,935 | 4,960 | 100,900 | 4,960 |
2025-03-04 | 4,950 | 5,030 | 4,950 | 5,000 | 44,800 | 5,000 |
2025-03-03 | 4,830 | 4,900 | 4,825 | 4,900 | 41,400 | 4,900 |
2025-02-28 | 4,830 | 4,840 | 4,785 | 4,785 | 76,100 | 4,785 |
2025-02-27 | 4,810 | 4,825 | 4,795 | 4,825 | 34,300 | 4,825 |
2025-02-26 | 4,800 | 4,825 | 4,785 | 4,820 | 29,900 | 4,820 |
2025-02-25 | 4,830 | 4,835 | 4,795 | 4,800 | 36,300 | 4,800 |
2025-02-21 | 4,840 | 4,840 | 4,795 | 4,830 | 30,600 | 4,830 |
2025-02-20 | 4,820 | 4,845 | 4,805 | 4,840 | 43,800 | 4,840 |
2025-02-19 | 4,855 | 4,885 | 4,835 | 4,860 | 37,400 | 4,860 |
2025-02-18 | 4,850 | 4,900 | 4,820 | 4,855 | 25,200 | 4,855 |
2025-02-17 | 4,920 | 4,935 | 4,885 | 4,910 | 21,500 | 4,910 |
2025-02-14 | 4,875 | 4,945 | 4,875 | 4,945 | 38,900 | 4,945 |
2025-02-13 | 4,800 | 4,880 | 4,800 | 4,865 | 43,500 | 4,865 |
2025-02-12 | 4,855 | 4,855 | 4,770 | 4,795 | 57,800 | 4,795 |
2025-02-10 | 4,800 | 4,830 | 4,790 | 4,810 | 40,000 | 4,810 |
2025-02-07 | 4,800 | 4,840 | 4,795 | 4,800 | 41,900 | 4,800 |
2025-02-06 | 4,835 | 4,900 | 4,795 | 4,800 | 47,200 | 4,800 |
2025-02-05 | 4,850 | 4,865 | 4,820 | 4,820 | 49,200 | 4,820 |
2025-02-04 | 4,850 | 4,865 | 4,790 | 4,810 | 61,600 | 4,810 |
2025-02-03 | 4,850 | 4,870 | 4,795 | 4,800 | 54,000 | 4,800 |
2025-01-31 | 4,900 | 4,900 | 4,840 | 4,855 | 35,300 | 4,855 |
2025-01-30 | 4,860 | 4,900 | 4,840 | 4,855 | 42,100 | 4,855 |
2025-01-29 | 4,900 | 4,920 | 4,800 | 4,820 | 44,100 | 4,820 |
2025-01-28 | 4,835 | 4,920 | 4,835 | 4,920 | 49,600 | 4,920 |
2025-01-27 | 4,840 | 4,880 | 4,800 | 4,840 | 35,000 | 4,840 |
2025-01-24 | 4,800 | 4,860 | 4,800 | 4,800 | 40,900 | 4,800 |
2025-01-23 | 4,780 | 4,825 | 4,755 | 4,800 | 64,600 | 4,800 |
2025-01-22 | 4,900 | 4,900 | 4,785 | 4,785 | 60,200 | 4,785 |
2025-01-21 | 4,890 | 4,960 | 4,795 | 4,875 | 85,800 | 4,875 |
2025-01-20 | 4,800 | 4,870 | 4,785 | 4,820 | 75,500 | 4,820 |
2025-01-17 | 4,865 | 4,915 | 4,650 | 4,790 | 209,300 | 4,790 |
2025-01-16 | 4,825 | 4,855 | 4,785 | 4,800 | 104,100 | 4,800 |
2025-01-15 | 4,700 | 4,850 | 4,685 | 4,825 | 151,000 | 4,825 |
2025-01-14 | 4,800 | 4,880 | 4,800 | 4,880 | 55,600 | 4,880 |
2025-01-10 | 4,815 | 4,835 | 4,780 | 4,820 | 31,000 | 4,820 |
2025-01-09 | 4,755 | 4,825 | 4,740 | 4,820 | 43,300 | 4,820 |
2025-01-08 | 4,750 | 4,800 | 4,735 | 4,785 | 62,900 | 4,785 |
2025-01-07 | 4,745 | 4,765 | 4,735 | 4,755 | 40,700 | 4,755 |
2025-01-06 | 4,755 | 4,785 | 4,730 | 4,740 | 50,200 | 4,740 |
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