株式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 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 3,290 | 3,295 | 3,255 | 3,290 | 87,800 | 3,290 |
| 2021-04-16 | 3,310 | 3,310 | 3,260 | 3,265 | 66,400 | 3,265 |
| 2021-04-15 | 3,270 | 3,335 | 3,270 | 3,310 | 77,600 | 3,310 |
| 2021-04-14 | 3,310 | 3,315 | 3,270 | 3,270 | 75,200 | 3,270 |
| 2021-04-13 | 3,245 | 3,290 | 3,190 | 3,260 | 123,800 | 3,260 |
| 2021-04-12 | 3,310 | 3,360 | 3,305 | 3,350 | 47,300 | 3,350 |
| 2021-04-09 | 3,300 | 3,330 | 3,280 | 3,305 | 59,000 | 3,305 |
| 2021-04-08 | 3,340 | 3,355 | 3,255 | 3,260 | 96,300 | 3,260 |
| 2021-04-07 | 3,315 | 3,355 | 3,315 | 3,330 | 60,600 | 3,330 |
| 2021-04-06 | 3,380 | 3,380 | 3,295 | 3,300 | 78,000 | 3,300 |
| 2021-04-05 | 3,450 | 3,450 | 3,365 | 3,380 | 74,900 | 3,380 |
| 2021-04-02 | 3,450 | 3,450 | 3,405 | 3,410 | 68,100 | 3,410 |
| 2021-04-01 | 3,400 | 3,450 | 3,395 | 3,420 | 52,200 | 3,420 |
| 2021-03-31 | 3,430 | 3,470 | 3,375 | 3,375 | 55,100 | 3,375 |
| 2021-03-30 | 3,510 | 3,510 | 3,435 | 3,445 | 54,000 | 3,445 |
| 2021-03-29 | 3,550 | 3,550 | 3,450 | 3,510 | 97,200 | 3,510 |
| 2021-03-26 | 3,495 | 3,495 | 3,460 | 3,480 | 49,700 | 3,480 |
| 2021-03-25 | 3,470 | 3,470 | 3,410 | 3,435 | 54,000 | 3,435 |
| 2021-03-24 | 3,465 | 3,480 | 3,430 | 3,450 | 51,800 | 3,450 |
| 2021-03-23 | 3,470 | 3,540 | 3,450 | 3,450 | 64,200 | 3,450 |
| 2021-03-22 | 3,535 | 3,545 | 3,490 | 3,500 | 109,700 | 3,500 |
| 2021-03-19 | 3,465 | 3,550 | 3,450 | 3,545 | 131,400 | 3,545 |
| 2021-03-18 | 3,400 | 3,475 | 3,400 | 3,460 | 65,800 | 3,460 |
| 2021-03-17 | 3,390 | 3,450 | 3,390 | 3,445 | 59,600 | 3,445 |
| 2021-03-16 | 3,405 | 3,445 | 3,390 | 3,430 | 51,600 | 3,430 |
| 2021-03-15 | 3,385 | 3,420 | 3,355 | 3,405 | 74,700 | 3,405 |
| 2021-03-12 | 3,385 | 3,385 | 3,335 | 3,355 | 73,000 | 3,355 |
| 2021-03-11 | 3,405 | 3,415 | 3,355 | 3,385 | 108,700 | 3,385 |
| 2021-03-10 | 3,435 | 3,465 | 3,410 | 3,415 | 91,900 | 3,415 |
| 2021-03-09 | 3,470 | 3,525 | 3,450 | 3,455 | 348,000 | 3,455 |
| 2021-03-08 | 3,220 | 3,240 | 3,180 | 3,190 | 51,600 | 3,190 |
| 2021-03-05 | 3,165 | 3,190 | 3,130 | 3,190 | 84,000 | 3,190 |
| 2021-03-04 | 3,115 | 3,175 | 3,115 | 3,160 | 48,600 | 3,160 |
| 2021-03-03 | 3,130 | 3,145 | 3,095 | 3,130 | 72,400 | 3,130 |
| 2021-03-02 | 3,145 | 3,150 | 3,105 | 3,105 | 50,800 | 3,105 |
| 2021-03-01 | 3,095 | 3,135 | 3,090 | 3,125 | 73,600 | 3,125 |
| 2021-02-26 | 3,140 | 3,140 | 3,045 | 3,045 | 111,000 | 3,045 |
| 2021-02-25 | 3,125 | 3,135 | 3,105 | 3,115 | 47,300 | 3,115 |
| 2021-02-24 | 3,150 | 3,170 | 3,100 | 3,100 | 99,900 | 3,100 |
| 2021-02-22 | 3,210 | 3,215 | 3,175 | 3,185 | 73,300 | 3,185 |
| 2021-02-19 | 3,255 | 3,270 | 3,240 | 3,245 | 41,900 | 3,245 |
| 2021-02-18 | 3,250 | 3,265 | 3,240 | 3,250 | 64,400 | 3,250 |
| 2021-02-17 | 3,300 | 3,300 | 3,245 | 3,250 | 34,300 | 3,250 |
| 2021-02-16 | 3,300 | 3,300 | 3,260 | 3,275 | 41,600 | 3,275 |
| 2021-02-15 | 3,270 | 3,280 | 3,250 | 3,265 | 33,100 | 3,265 |
| 2021-02-12 | 3,250 | 3,265 | 3,245 | 3,250 | 50,300 | 3,250 |
| 2021-02-10 | 3,245 | 3,250 | 3,220 | 3,240 | 55,900 | 3,240 |
| 2021-02-09 | 3,260 | 3,260 | 3,220 | 3,245 | 91,300 | 3,245 |
| 2021-02-08 | 3,205 | 3,270 | 3,205 | 3,265 | 70,300 | 3,265 |
| 2021-02-05 | 3,165 | 3,215 | 3,165 | 3,205 | 69,000 | 3,205 |
| 2021-02-04 | 3,170 | 3,215 | 3,165 | 3,190 | 63,400 | 3,190 |
| 2021-02-03 | 3,180 | 3,195 | 3,160 | 3,180 | 57,100 | 3,180 |
| 2021-02-02 | 3,150 | 3,195 | 3,130 | 3,190 | 81,200 | 3,190 |
| 2021-02-01 | 3,150 | 3,170 | 3,125 | 3,135 | 68,100 | 3,135 |
| 2021-01-29 | 3,170 | 3,225 | 3,170 | 3,190 | 108,700 | 3,190 |
| 2021-01-28 | 3,190 | 3,220 | 3,155 | 3,155 | 374,300 | 3,155 |
| 2021-01-27 | 3,245 | 3,265 | 3,205 | 3,205 | 90,100 | 3,205 |
| 2021-01-26 | 3,215 | 3,255 | 3,210 | 3,225 | 75,200 | 3,225 |
| 2021-01-25 | 3,155 | 3,235 | 3,140 | 3,230 | 119,200 | 3,230 |
| 2021-01-22 | 3,105 | 3,155 | 3,105 | 3,105 | 95,800 | 3,105 |
| 2021-01-21 | 3,150 | 3,190 | 3,115 | 3,125 | 87,800 | 3,125 |
| 2021-01-20 | 3,130 | 3,160 | 3,085 | 3,145 | 109,500 | 3,145 |
| 2021-01-19 | 3,165 | 3,185 | 3,085 | 3,100 | 106,700 | 3,100 |
| 2021-01-18 | 3,170 | 3,185 | 3,145 | 3,155 | 61,100 | 3,155 |
| 2021-01-15 | 3,290 | 3,290 | 3,155 | 3,175 | 113,100 | 3,175 |
| 2021-01-14 | 3,205 | 3,265 | 3,195 | 3,260 | 106,000 | 3,260 |
| 2021-01-13 | 3,220 | 3,255 | 3,190 | 3,205 | 87,900 | 3,205 |
| 2021-01-12 | 3,270 | 3,270 | 3,215 | 3,245 | 142,000 | 3,245 |
| 2021-01-08 | 3,255 | 3,295 | 3,250 | 3,290 | 91,300 | 3,290 |
| 2021-01-07 | 3,275 | 3,320 | 3,270 | 3,285 | 87,500 | 3,285 |
| 2021-01-06 | 3,320 | 3,350 | 3,295 | 3,300 | 41,200 | 3,300 |
| 2021-01-05 | 3,310 | 3,330 | 3,295 | 3,300 | 37,700 | 3,300 |
| 2021-01-04 | 3,355 | 3,380 | 3,300 | 3,320 | 43,100 | 3,320 |
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
