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
2025-02-134,8004,8804,8004,86543,5004,865
2025-02-124,8554,8554,7704,79557,8004,795
2025-02-104,8004,8304,7904,81040,0004,810
2025-02-074,8004,8404,7954,80041,9004,800
2025-02-064,8354,9004,7954,80047,2004,800
2025-02-054,8504,8654,8204,82049,2004,820
2025-02-044,8504,8654,7904,81061,6004,810
2025-02-034,8504,8704,7954,80054,0004,800
2025-01-314,9004,9004,8404,85535,3004,855
2025-01-304,8604,9004,8404,85542,1004,855
2025-01-294,9004,9204,8004,82044,1004,820
2025-01-284,8354,9204,8354,92049,6004,920
2025-01-274,8404,8804,8004,84035,0004,840
2025-01-244,8004,8604,8004,80040,9004,800
2025-01-234,7804,8254,7554,80064,6004,800
2025-01-224,9004,9004,7854,78560,2004,785
2025-01-214,8904,9604,7954,87585,8004,875
2025-01-204,8004,8704,7854,82075,5004,820
2025-01-174,8654,9154,6504,790209,3004,790
2025-01-164,8254,8554,7854,800104,1004,800
2025-01-154,7004,8504,6854,825151,0004,825
2025-01-144,8004,8804,8004,88055,6004,880
2025-01-104,8154,8354,7804,82031,0004,820
2025-01-094,7554,8254,7404,82043,3004,820
2025-01-084,7504,8004,7354,78562,9004,785
2025-01-074,7454,7654,7354,75540,7004,755
2025-01-064,7554,7854,7304,74050,2004,740

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