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 |
---|---|---|---|---|---|---|
2025-02-13 | 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