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
2025-07-024,0254,0853,9854,03573,9004,035
2025-07-014,0254,0503,9554,02583,1004,025
2025-06-304,0704,1354,0154,02596,7004,025
2025-06-274,0954,1304,0704,070107,4004,070
2025-06-264,0554,1454,0004,090126,6004,090
2025-06-254,0954,1154,0204,050116,8004,050
2025-06-244,1804,3004,0754,095235,9004,095
2025-06-233,7104,2103,7104,175369,9004,175
2025-06-203,7103,7103,6603,66075,5003,660
2025-06-193,7503,7503,6853,71039,6003,710
2025-06-183,7353,7653,7303,74536,8003,745
2025-06-173,7703,7803,7353,73532,8003,735
2025-06-163,8403,8403,7803,78036,9003,780
2025-06-133,8503,8553,8003,80563,0003,805
2025-06-123,9153,9153,8403,88550,7003,885
2025-06-113,8903,9153,8603,91559,9003,915
2025-06-103,9003,9603,8853,89074,7003,890
2025-06-093,9103,9653,9003,91072,4003,910
2025-06-063,7553,9303,7553,910123,9003,910
2025-06-053,7403,7703,7303,74051,2003,740
2025-06-043,7603,7803,7453,75540,7003,755
2025-06-033,7703,7703,7253,76049,3003,760
2025-06-023,8153,8203,7353,77066,3003,770
2025-05-303,8603,8703,8253,835116,5003,835
2025-05-293,8903,8953,8603,87568,1003,875
2025-05-283,9253,9303,8603,87571,6003,875
2025-05-273,9253,9353,9003,91020,2003,910
2025-05-263,9403,9603,9003,92031,9003,920
2025-05-233,9453,9803,9203,92042,0003,920
2025-05-223,9553,9603,9003,92559,3003,925
2025-05-214,0054,0203,9553,96066,5003,960
2025-05-204,0204,0353,9553,99551,6003,995
2025-05-194,0104,0553,9754,03547,4004,035
2025-05-164,0104,0303,9754,01034,2004,010
2025-05-154,0254,0403,9653,97565,4003,975
2025-05-144,1404,1404,0354,04049,7004,040
2025-05-134,1704,1904,1154,16054,7004,160
2025-05-124,1304,1654,0954,16540,0004,165
2025-05-094,0854,1704,0754,12048,8004,120
2025-05-084,0904,0954,0254,09048,5004,090
2025-05-074,0904,0904,0504,08071,3004,080
2025-05-024,0654,0804,0304,06050,4004,060
2025-05-014,0604,0804,0404,05560,4004,055
2025-04-304,0704,1054,0504,09063,5004,090
2025-04-284,0954,1204,0454,07096,1004,070
2025-04-254,1454,1604,0404,085248,6004,085
2025-04-244,3904,4104,3504,35578,9004,355
2025-04-234,3104,4304,2854,39097,7004,390
2025-04-224,1454,2554,1454,24574,0004,245
2025-04-214,0854,1504,0854,13548,2004,135
2025-04-184,1154,1254,0854,10540,9004,105
2025-04-174,0254,0804,0104,05033,6004,050
2025-04-164,0754,0954,0254,02538,8004,025
2025-04-154,0504,1004,0204,06543,1004,065
2025-04-144,1504,1654,0204,035114,2004,035
2025-04-114,2654,2654,0754,135102,2004,135
2025-04-104,3954,3954,2754,335123,6004,335
2025-04-094,1604,2304,1504,19075,7004,190
2025-04-084,2504,3254,1954,20093,1004,200
2025-04-074,2704,2704,1104,180129,3004,180
2025-04-044,4004,4054,3054,34099,0004,340
2025-04-034,6654,7504,4054,445100,3004,445
2025-04-024,8004,8154,7854,79577,1004,795
2025-04-014,7654,8304,7654,78563,9004,785
2025-03-314,8704,8704,7904,80064,9004,800
2025-03-284,9004,9004,8554,87050,0004,870
2025-03-274,8204,8654,8104,86567,1004,865
2025-03-264,8304,8354,8004,82055,6004,820
2025-03-254,8054,8554,7854,83045,4004,830
2025-03-244,8004,8254,7904,79052,7004,790
2025-03-214,8104,8754,8104,82029,1004,820
2025-03-194,8204,8954,8204,83028,8004,830
2025-03-184,8554,8954,8304,85035,6004,850
2025-03-174,8404,8954,8204,84528,1004,845
2025-03-144,8654,8854,8404,84042,5004,840
2025-03-134,8654,9004,8454,86541,9004,865
2025-03-124,9004,9504,8554,91579,5004,915
2025-03-114,8354,8754,8004,84073,9004,840
2025-03-104,8004,8504,7904,83539,1004,835
2025-03-074,8504,8604,7954,79565,3004,795
2025-03-065,0005,0004,8654,89553,4004,895
2025-03-055,0005,0804,9354,960100,9004,960
2025-03-044,9505,0304,9505,00044,8005,000
2025-03-034,8304,9004,8254,90041,4004,900
2025-02-284,8304,8404,7854,78576,1004,785
2025-02-274,8104,8254,7954,82534,3004,825
2025-02-264,8004,8254,7854,82029,9004,820
2025-02-254,8304,8354,7954,80036,3004,800
2025-02-214,8404,8404,7954,83030,6004,830
2025-02-204,8204,8454,8054,84043,8004,840
2025-02-194,8554,8854,8354,86037,4004,860
2025-02-184,8504,9004,8204,85525,2004,855
2025-02-174,9204,9354,8854,91021,5004,910
2025-02-144,8754,9454,8754,94538,9004,945
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