3593 (株)ホギメディカル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3,085 | 3,085 | 3,060 | 3,065 | 26,400 | 3,065 |
| 2022-05-24 | 3,085 | 3,095 | 3,050 | 3,065 | 29,300 | 3,065 |
| 2022-05-23 | 3,130 | 3,145 | 3,090 | 3,095 | 37,700 | 3,095 |
| 2022-05-20 | 3,095 | 3,100 | 3,065 | 3,080 | 30,400 | 3,080 |
| 2022-05-19 | 3,060 | 3,110 | 3,055 | 3,095 | 22,300 | 3,095 |
| 2022-05-18 | 3,130 | 3,130 | 3,115 | 3,125 | 8,200 | 3,125 |
| 2022-05-17 | 3,130 | 3,160 | 3,125 | 3,125 | 25,300 | 3,125 |
| 2022-05-16 | 3,210 | 3,210 | 3,130 | 3,130 | 41,200 | 3,130 |
| 2022-05-13 | 3,130 | 3,195 | 3,130 | 3,190 | 54,400 | 3,190 |
| 2022-05-12 | 3,150 | 3,160 | 3,110 | 3,110 | 36,600 | 3,110 |
| 2022-05-11 | 3,170 | 3,190 | 3,155 | 3,155 | 26,600 | 3,155 |
| 2022-05-10 | 3,175 | 3,215 | 3,175 | 3,190 | 36,900 | 3,190 |
| 2022-05-09 | 3,240 | 3,260 | 3,220 | 3,230 | 45,200 | 3,230 |
| 2022-05-06 | 3,245 | 3,280 | 3,235 | 3,240 | 25,700 | 3,240 |
| 2022-05-02 | 3,250 | 3,280 | 3,235 | 3,280 | 27,700 | 3,280 |
| 2022-04-28 | 3,160 | 3,265 | 3,160 | 3,250 | 33,100 | 3,250 |
| 2022-04-27 | 3,165 | 3,180 | 3,140 | 3,170 | 42,600 | 3,170 |
| 2022-04-26 | 3,220 | 3,245 | 3,200 | 3,200 | 29,800 | 3,200 |
| 2022-04-25 | 3,165 | 3,210 | 3,160 | 3,200 | 37,100 | 3,200 |
| 2022-04-22 | 3,195 | 3,210 | 3,180 | 3,195 | 38,400 | 3,195 |
| 2022-04-21 | 3,200 | 3,245 | 3,185 | 3,230 | 48,900 | 3,230 |
| 2022-04-20 | 3,200 | 3,215 | 3,165 | 3,185 | 43,000 | 3,185 |
| 2022-04-19 | 3,175 | 3,195 | 3,155 | 3,170 | 40,000 | 3,170 |
| 2022-04-18 | 3,105 | 3,165 | 3,080 | 3,145 | 33,200 | 3,145 |
| 2022-04-15 | 3,205 | 3,205 | 3,130 | 3,140 | 29,700 | 3,140 |
| 2022-04-14 | 3,285 | 3,285 | 3,215 | 3,245 | 57,600 | 3,245 |
| 2022-04-13 | 3,220 | 3,340 | 3,220 | 3,265 | 102,900 | 3,265 |
| 2022-04-12 | 3,175 | 3,175 | 3,115 | 3,130 | 51,000 | 3,130 |
| 2022-04-11 | 3,185 | 3,220 | 3,160 | 3,175 | 38,200 | 3,175 |
| 2022-04-08 | 3,160 | 3,225 | 3,155 | 3,190 | 63,500 | 3,190 |
| 2022-04-07 | 3,065 | 3,155 | 3,060 | 3,140 | 103,700 | 3,140 |
| 2022-04-06 | 3,270 | 3,280 | 3,220 | 3,225 | 42,000 | 3,225 |
| 2022-04-05 | 3,290 | 3,330 | 3,290 | 3,310 | 37,800 | 3,310 |
| 2022-04-04 | 3,230 | 3,305 | 3,230 | 3,285 | 25,800 | 3,285 |
| 2022-04-01 | 3,180 | 3,225 | 3,155 | 3,225 | 50,500 | 3,225 |
| 2022-03-31 | 3,300 | 3,305 | 3,240 | 3,240 | 45,800 | 3,240 |
| 2022-03-30 | 3,400 | 3,400 | 3,305 | 3,340 | 48,100 | 3,340 |
| 2022-03-29 | 3,385 | 3,385 | 3,335 | 3,380 | 64,500 | 3,380 |
| 2022-03-28 | 3,400 | 3,400 | 3,365 | 3,390 | 29,900 | 3,390 |
| 2022-03-25 | 3,400 | 3,410 | 3,355 | 3,360 | 49,100 | 3,360 |
| 2022-03-24 | 3,375 | 3,375 | 3,315 | 3,340 | 35,400 | 3,340 |
| 2022-03-23 | 3,400 | 3,400 | 3,370 | 3,395 | 54,500 | 3,395 |
| 2022-03-22 | 3,380 | 3,385 | 3,350 | 3,365 | 60,000 | 3,365 |
| 2022-03-18 | 3,360 | 3,370 | 3,325 | 3,345 | 86,300 | 3,345 |
| 2022-03-17 | 3,360 | 3,375 | 3,325 | 3,360 | 59,000 | 3,360 |
| 2022-03-16 | 3,240 | 3,280 | 3,230 | 3,260 | 56,200 | 3,260 |
| 2022-03-15 | 3,220 | 3,235 | 3,195 | 3,220 | 59,000 | 3,220 |
| 2022-03-14 | 3,215 | 3,220 | 3,195 | 3,200 | 47,300 | 3,200 |
| 2022-03-11 | 3,205 | 3,215 | 3,190 | 3,190 | 63,700 | 3,190 |
| 2022-03-10 | 3,220 | 3,255 | 3,215 | 3,235 | 51,300 | 3,235 |
| 2022-03-09 | 3,190 | 3,190 | 3,155 | 3,170 | 43,600 | 3,170 |
| 2022-03-08 | 3,180 | 3,205 | 3,180 | 3,195 | 62,300 | 3,195 |
| 2022-03-07 | 3,190 | 3,215 | 3,180 | 3,200 | 64,400 | 3,200 |
| 2022-03-04 | 3,255 | 3,310 | 3,240 | 3,240 | 38,400 | 3,240 |
| 2022-03-03 | 3,295 | 3,340 | 3,290 | 3,300 | 28,800 | 3,300 |
| 2022-03-02 | 3,290 | 3,315 | 3,275 | 3,300 | 51,900 | 3,300 |
| 2022-03-01 | 3,380 | 3,395 | 3,350 | 3,385 | 55,100 | 3,385 |
| 2022-02-28 | 3,320 | 3,365 | 3,305 | 3,350 | 73,800 | 3,350 |
| 2022-02-25 | 3,315 | 3,315 | 3,250 | 3,285 | 49,200 | 3,285 |
| 2022-02-24 | 3,300 | 3,305 | 3,255 | 3,295 | 42,500 | 3,295 |
| 2022-02-22 | 3,285 | 3,300 | 3,260 | 3,280 | 68,500 | 3,280 |
| 2022-02-21 | 3,255 | 3,300 | 3,255 | 3,300 | 41,000 | 3,300 |
| 2022-02-18 | 3,180 | 3,270 | 3,160 | 3,255 | 24,100 | 3,255 |
| 2022-02-17 | 3,290 | 3,310 | 3,240 | 3,250 | 43,600 | 3,250 |
| 2022-02-16 | 3,300 | 3,310 | 3,275 | 3,285 | 48,200 | 3,285 |
| 2022-02-15 | 3,240 | 3,260 | 3,220 | 3,255 | 46,100 | 3,255 |
| 2022-02-14 | 3,250 | 3,250 | 3,190 | 3,215 | 53,500 | 3,215 |
| 2022-02-10 | 3,220 | 3,250 | 3,220 | 3,250 | 41,700 | 3,250 |
| 2022-02-09 | 3,200 | 3,300 | 3,195 | 3,275 | 139,300 | 3,275 |
| 2022-02-08 | 3,140 | 3,145 | 3,110 | 3,130 | 25,700 | 3,130 |
| 2022-02-07 | 3,135 | 3,155 | 3,130 | 3,150 | 31,000 | 3,150 |
| 2022-02-04 | 3,135 | 3,155 | 3,135 | 3,135 | 18,900 | 3,135 |
| 2022-02-03 | 3,115 | 3,155 | 3,115 | 3,135 | 24,800 | 3,135 |
| 2022-02-02 | 3,100 | 3,155 | 3,100 | 3,155 | 37,700 | 3,155 |
| 2022-02-01 | 3,080 | 3,115 | 3,070 | 3,085 | 43,000 | 3,085 |
| 2022-01-31 | 3,060 | 3,080 | 3,040 | 3,080 | 34,100 | 3,080 |
| 2022-01-28 | 3,035 | 3,100 | 3,035 | 3,075 | 55,300 | 3,075 |
| 2022-01-27 | 3,055 | 3,070 | 2,980 | 2,997 | 83,800 | 2,997 |
| 2022-01-26 | 3,070 | 3,110 | 3,070 | 3,080 | 34,600 | 3,080 |
| 2022-01-25 | 3,080 | 3,080 | 3,030 | 3,055 | 54,000 | 3,055 |
| 2022-01-24 | 3,045 | 3,060 | 3,005 | 3,060 | 41,600 | 3,060 |
| 2022-01-21 | 3,025 | 3,065 | 2,994 | 3,050 | 68,000 | 3,050 |
| 2022-01-20 | 3,010 | 3,035 | 2,982 | 3,025 | 48,400 | 3,025 |
| 2022-01-19 | 3,025 | 3,050 | 2,964 | 2,971 | 90,100 | 2,971 |
| 2022-01-18 | 3,060 | 3,120 | 3,035 | 3,095 | 63,600 | 3,095 |
| 2022-01-17 | 3,000 | 3,060 | 2,972 | 3,010 | 66,300 | 3,010 |
| 2022-01-14 | 3,050 | 3,115 | 3,040 | 3,080 | 62,800 | 3,080 |
| 2022-01-13 | 3,130 | 3,130 | 3,045 | 3,045 | 46,900 | 3,045 |
| 2022-01-12 | 3,135 | 3,155 | 3,120 | 3,135 | 30,000 | 3,135 |
| 2022-01-11 | 3,155 | 3,155 | 3,110 | 3,140 | 27,400 | 3,140 |
| 2022-01-07 | 3,135 | 3,150 | 3,130 | 3,135 | 26,200 | 3,135 |
| 2022-01-06 | 3,200 | 3,200 | 3,120 | 3,130 | 60,800 | 3,130 |
| 2022-01-05 | 3,270 | 3,275 | 3,205 | 3,235 | 34,400 | 3,235 |
| 2022-01-04 | 3,270 | 3,285 | 3,255 | 3,265 | 42,500 | 3,265 |
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
