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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,115 | 4,115 | 4,000 | 4,015 | 56,700 | 4,015 |
| 2024-07-25 | 4,100 | 4,155 | 4,085 | 4,110 | 67,400 | 4,110 |
| 2024-07-24 | 4,140 | 4,170 | 4,110 | 4,120 | 63,700 | 4,120 |
| 2024-07-23 | 4,140 | 4,200 | 4,115 | 4,140 | 88,700 | 4,140 |
| 2024-07-22 | 4,240 | 4,240 | 4,025 | 4,145 | 169,500 | 4,145 |
| 2024-07-19 | 4,390 | 4,440 | 4,285 | 4,295 | 127,200 | 4,295 |
| 2024-07-18 | 4,325 | 4,485 | 4,315 | 4,460 | 210,500 | 4,460 |
| 2024-07-17 | 4,315 | 4,335 | 4,225 | 4,270 | 120,300 | 4,270 |
| 2024-07-16 | 4,190 | 4,205 | 4,140 | 4,175 | 39,000 | 4,175 |
| 2024-07-12 | 4,165 | 4,235 | 4,100 | 4,180 | 58,500 | 4,180 |
| 2024-07-11 | 4,180 | 4,290 | 4,070 | 4,185 | 145,700 | 4,185 |
| 2024-07-10 | 4,140 | 4,155 | 4,095 | 4,145 | 88,300 | 4,145 |
| 2024-07-09 | 4,050 | 4,115 | 4,040 | 4,070 | 83,500 | 4,070 |
| 2024-07-08 | 4,055 | 4,075 | 4,010 | 4,050 | 62,300 | 4,050 |
| 2024-07-05 | 4,125 | 4,140 | 4,020 | 4,070 | 41,500 | 4,070 |
| 2024-07-04 | 4,085 | 4,125 | 4,055 | 4,125 | 50,300 | 4,125 |
| 2024-07-03 | 3,985 | 4,015 | 3,965 | 4,015 | 85,100 | 4,015 |
| 2024-07-02 | 3,965 | 3,985 | 3,925 | 3,985 | 60,600 | 3,985 |
| 2024-07-01 | 3,950 | 3,970 | 3,930 | 3,970 | 46,000 | 3,970 |
| 2024-06-28 | 3,950 | 3,955 | 3,920 | 3,945 | 65,400 | 3,945 |
| 2024-06-27 | 3,930 | 3,975 | 3,900 | 3,950 | 47,900 | 3,950 |
| 2024-06-26 | 3,950 | 3,985 | 3,940 | 3,950 | 58,900 | 3,950 |
| 2024-06-25 | 4,000 | 4,020 | 3,945 | 3,990 | 57,000 | 3,990 |
| 2024-06-24 | 3,955 | 3,985 | 3,935 | 3,980 | 56,100 | 3,980 |
| 2024-06-21 | 3,950 | 3,980 | 3,940 | 3,950 | 116,800 | 3,950 |
| 2024-06-20 | 3,945 | 3,960 | 3,880 | 3,950 | 61,400 | 3,950 |
| 2024-06-19 | 3,945 | 3,960 | 3,935 | 3,945 | 33,800 | 3,945 |
| 2024-06-18 | 3,955 | 3,975 | 3,915 | 3,945 | 54,800 | 3,945 |
| 2024-06-17 | 3,895 | 3,930 | 3,880 | 3,925 | 57,700 | 3,925 |
| 2024-06-14 | 3,920 | 3,995 | 3,910 | 3,925 | 94,800 | 3,925 |
| 2024-06-13 | 3,920 | 3,945 | 3,880 | 3,880 | 61,400 | 3,880 |
| 2024-06-12 | 3,830 | 3,930 | 3,825 | 3,920 | 66,000 | 3,920 |
| 2024-06-11 | 3,885 | 3,885 | 3,805 | 3,825 | 84,800 | 3,825 |
| 2024-06-10 | 3,995 | 4,030 | 3,875 | 3,900 | 149,700 | 3,900 |
| 2024-06-07 | 4,010 | 4,045 | 4,010 | 4,030 | 42,300 | 4,030 |
| 2024-06-06 | 4,055 | 4,055 | 3,980 | 4,010 | 52,900 | 4,010 |
| 2024-06-05 | 3,920 | 4,060 | 3,920 | 4,025 | 77,100 | 4,025 |
| 2024-06-04 | 3,965 | 4,020 | 3,940 | 3,975 | 98,300 | 3,975 |
| 2024-06-03 | 3,955 | 3,985 | 3,945 | 3,970 | 45,600 | 3,970 |
| 2024-05-31 | 3,950 | 3,975 | 3,920 | 3,955 | 71,200 | 3,955 |
| 2024-05-30 | 3,910 | 3,960 | 3,900 | 3,950 | 51,700 | 3,950 |
| 2024-05-29 | 3,930 | 3,955 | 3,905 | 3,930 | 35,200 | 3,930 |
| 2024-05-28 | 3,940 | 3,955 | 3,890 | 3,935 | 43,600 | 3,935 |
| 2024-05-27 | 3,930 | 3,960 | 3,880 | 3,940 | 43,800 | 3,940 |
| 2024-05-24 | 3,920 | 3,950 | 3,880 | 3,930 | 63,400 | 3,930 |
| 2024-05-23 | 3,930 | 3,970 | 3,910 | 3,950 | 36,500 | 3,950 |
| 2024-05-22 | 3,885 | 3,940 | 3,880 | 3,930 | 46,000 | 3,930 |
| 2024-05-21 | 3,905 | 3,905 | 3,875 | 3,880 | 31,100 | 3,880 |
| 2024-05-20 | 3,920 | 3,955 | 3,880 | 3,905 | 45,900 | 3,905 |
| 2024-05-17 | 3,890 | 3,970 | 3,880 | 3,940 | 38,600 | 3,940 |
| 2024-05-16 | 3,925 | 3,925 | 3,875 | 3,890 | 33,700 | 3,890 |
| 2024-05-15 | 3,900 | 3,910 | 3,875 | 3,890 | 29,800 | 3,890 |
| 2024-05-14 | 3,910 | 3,915 | 3,880 | 3,900 | 35,900 | 3,900 |
| 2024-05-13 | 3,905 | 3,915 | 3,880 | 3,900 | 35,900 | 3,900 |
| 2024-05-10 | 3,930 | 3,930 | 3,880 | 3,890 | 45,100 | 3,890 |
| 2024-05-09 | 3,910 | 3,930 | 3,885 | 3,910 | 58,600 | 3,910 |
| 2024-05-08 | 3,850 | 3,895 | 3,845 | 3,885 | 49,100 | 3,885 |
| 2024-05-07 | 3,800 | 3,835 | 3,800 | 3,825 | 40,500 | 3,825 |
| 2024-05-02 | 3,790 | 3,825 | 3,780 | 3,780 | 41,600 | 3,780 |
| 2024-05-01 | 3,710 | 3,770 | 3,695 | 3,760 | 64,400 | 3,760 |
| 2024-04-30 | 3,710 | 3,725 | 3,650 | 3,725 | 54,400 | 3,725 |
| 2024-04-26 | 3,655 | 3,685 | 3,640 | 3,675 | 41,600 | 3,675 |
| 2024-04-25 | 3,700 | 3,700 | 3,640 | 3,655 | 71,300 | 3,655 |
| 2024-04-24 | 3,700 | 3,705 | 3,650 | 3,700 | 78,000 | 3,700 |
| 2024-04-23 | 3,700 | 3,700 | 3,650 | 3,690 | 53,000 | 3,690 |
| 2024-04-22 | 3,600 | 3,650 | 3,595 | 3,640 | 57,200 | 3,640 |
| 2024-04-19 | 3,500 | 3,550 | 3,490 | 3,545 | 90,000 | 3,545 |
| 2024-04-18 | 3,505 | 3,560 | 3,470 | 3,550 | 56,000 | 3,550 |
| 2024-04-17 | 3,500 | 3,505 | 3,420 | 3,435 | 73,300 | 3,435 |
| 2024-04-16 | 3,600 | 3,625 | 3,530 | 3,530 | 58,800 | 3,530 |
| 2024-04-15 | 3,570 | 3,615 | 3,555 | 3,600 | 54,800 | 3,600 |
| 2024-04-12 | 3,680 | 3,720 | 3,590 | 3,600 | 94,400 | 3,600 |
| 2024-04-11 | 3,595 | 3,660 | 3,535 | 3,650 | 237,000 | 3,650 |
| 2024-04-10 | 3,715 | 3,845 | 3,715 | 3,805 | 85,100 | 3,805 |
| 2024-04-09 | 3,675 | 3,715 | 3,655 | 3,695 | 45,300 | 3,695 |
| 2024-04-08 | 3,650 | 3,685 | 3,650 | 3,665 | 41,700 | 3,665 |
| 2024-04-05 | 3,650 | 3,670 | 3,620 | 3,650 | 46,500 | 3,650 |
| 2024-04-04 | 3,640 | 3,670 | 3,630 | 3,660 | 50,600 | 3,660 |
| 2024-04-03 | 3,640 | 3,655 | 3,610 | 3,635 | 70,100 | 3,635 |
| 2024-04-02 | 3,800 | 3,800 | 3,655 | 3,665 | 49,300 | 3,665 |
| 2024-04-01 | 3,765 | 3,765 | 3,700 | 3,725 | 30,600 | 3,725 |
| 2024-03-29 | 3,720 | 3,760 | 3,705 | 3,750 | 44,800 | 3,750 |
| 2024-03-28 | 3,790 | 3,790 | 3,685 | 3,720 | 64,100 | 3,720 |
| 2024-03-27 | 3,790 | 3,825 | 3,765 | 3,810 | 67,900 | 3,810 |
| 2024-03-26 | 3,670 | 3,765 | 3,670 | 3,755 | 35,200 | 3,755 |
| 2024-03-25 | 3,760 | 3,765 | 3,705 | 3,735 | 37,300 | 3,735 |
| 2024-03-22 | 3,730 | 3,780 | 3,705 | 3,750 | 40,800 | 3,750 |
| 2024-03-21 | 3,740 | 3,765 | 3,730 | 3,735 | 36,100 | 3,735 |
| 2024-03-19 | 3,810 | 3,815 | 3,750 | 3,770 | 37,300 | 3,770 |
| 2024-03-18 | 3,875 | 3,900 | 3,820 | 3,825 | 31,000 | 3,825 |
| 2024-03-15 | 3,870 | 3,880 | 3,835 | 3,850 | 38,900 | 3,850 |
| 2024-03-14 | 3,895 | 3,895 | 3,845 | 3,875 | 29,900 | 3,875 |
| 2024-03-13 | 3,980 | 3,980 | 3,820 | 3,865 | 102,000 | 3,865 |
| 2024-03-12 | 3,810 | 3,985 | 3,775 | 3,970 | 87,800 | 3,970 |
| 2024-03-11 | 3,795 | 3,890 | 3,795 | 3,880 | 74,800 | 3,880 |
| 2024-03-08 | 3,655 | 3,830 | 3,655 | 3,770 | 86,900 | 3,770 |
| 2024-03-07 | 3,675 | 3,725 | 3,645 | 3,710 | 51,000 | 3,710 |
| 2024-03-06 | 3,650 | 3,700 | 3,640 | 3,665 | 61,700 | 3,665 |
| 2024-03-05 | 3,620 | 3,660 | 3,600 | 3,650 | 31,800 | 3,650 |
| 2024-03-04 | 3,625 | 3,640 | 3,605 | 3,620 | 46,200 | 3,620 |
| 2024-03-01 | 3,580 | 3,635 | 3,580 | 3,630 | 38,000 | 3,630 |
| 2024-02-29 | 3,585 | 3,640 | 3,585 | 3,610 | 62,400 | 3,610 |
| 2024-02-28 | 3,565 | 3,595 | 3,565 | 3,575 | 21,900 | 3,575 |
| 2024-02-27 | 3,550 | 3,575 | 3,535 | 3,555 | 40,100 | 3,555 |
| 2024-02-26 | 3,585 | 3,590 | 3,545 | 3,555 | 24,700 | 3,555 |
| 2024-02-22 | 3,535 | 3,585 | 3,530 | 3,565 | 42,700 | 3,565 |
| 2024-02-21 | 3,505 | 3,545 | 3,485 | 3,525 | 54,300 | 3,525 |
| 2024-02-20 | 3,555 | 3,565 | 3,530 | 3,560 | 48,600 | 3,560 |
| 2024-02-19 | 3,595 | 3,600 | 3,520 | 3,555 | 33,400 | 3,555 |
| 2024-02-16 | 3,560 | 3,615 | 3,560 | 3,595 | 62,300 | 3,595 |
| 2024-02-15 | 3,580 | 3,590 | 3,515 | 3,550 | 74,200 | 3,550 |
| 2024-02-14 | 3,540 | 3,560 | 3,510 | 3,550 | 47,300 | 3,550 |
| 2024-02-13 | 3,490 | 3,555 | 3,460 | 3,550 | 66,200 | 3,550 |
| 2024-02-09 | 3,380 | 3,510 | 3,380 | 3,490 | 68,500 | 3,490 |
| 2024-02-08 | 3,390 | 3,425 | 3,360 | 3,395 | 50,200 | 3,395 |
| 2024-02-07 | 3,495 | 3,495 | 3,375 | 3,395 | 120,700 | 3,395 |
| 2024-02-06 | 3,505 | 3,520 | 3,435 | 3,445 | 61,900 | 3,445 |
| 2024-02-05 | 3,550 | 3,555 | 3,510 | 3,535 | 48,100 | 3,535 |
| 2024-02-02 | 3,550 | 3,580 | 3,540 | 3,555 | 36,900 | 3,555 |
| 2024-02-01 | 3,570 | 3,570 | 3,530 | 3,550 | 41,800 | 3,550 |
| 2024-01-31 | 3,550 | 3,570 | 3,540 | 3,565 | 34,900 | 3,565 |
| 2024-01-30 | 3,550 | 3,570 | 3,530 | 3,550 | 49,200 | 3,550 |
| 2024-01-29 | 3,580 | 3,635 | 3,535 | 3,550 | 102,300 | 3,550 |
| 2024-01-26 | 3,540 | 3,590 | 3,490 | 3,535 | 132,800 | 3,535 |
| 2024-01-25 | 3,470 | 3,520 | 3,400 | 3,470 | 144,700 | 3,470 |
| 2024-01-24 | 3,375 | 3,420 | 3,355 | 3,400 | 66,200 | 3,400 |
| 2024-01-23 | 3,315 | 3,375 | 3,305 | 3,355 | 89,300 | 3,355 |
| 2024-01-22 | 3,290 | 3,345 | 3,290 | 3,315 | 76,100 | 3,315 |
| 2024-01-19 | 3,330 | 3,345 | 3,270 | 3,275 | 76,300 | 3,275 |
| 2024-01-18 | 3,300 | 3,335 | 3,270 | 3,295 | 120,700 | 3,295 |
| 2024-01-17 | 3,295 | 3,355 | 3,255 | 3,260 | 247,000 | 3,260 |
| 2024-01-16 | 3,565 | 3,575 | 3,495 | 3,505 | 84,100 | 3,505 |
| 2024-01-15 | 3,600 | 3,630 | 3,580 | 3,605 | 32,600 | 3,605 |
| 2024-01-12 | 3,565 | 3,605 | 3,550 | 3,580 | 40,300 | 3,580 |
| 2024-01-11 | 3,580 | 3,610 | 3,570 | 3,585 | 46,600 | 3,585 |
| 2024-01-10 | 3,505 | 3,580 | 3,495 | 3,575 | 54,500 | 3,575 |
| 2024-01-09 | 3,500 | 3,555 | 3,500 | 3,530 | 46,000 | 3,530 |
| 2024-01-05 | 3,575 | 3,580 | 3,490 | 3,490 | 43,700 | 3,490 |
| 2024-01-04 | 3,585 | 3,585 | 3,505 | 3,575 | 50,200 | 3,575 |
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
