ホギメディカル(3593)の株価時系列情報
ホギメディカル(3593)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,440 | 3,480 | 3,410 | 3,410 | 44,800 |
| 2022/12/29 | 3,385 | 3,430 | 3,385 | 3,430 | 42,300 |
| 2022/12/28 | 3,455 | 3,455 | 3,425 | 3,440 | 35,600 |
| 2022/12/27 | 3,450 | 3,470 | 3,440 | 3,460 | 18,300 |
| 2022/12/26 | 3,455 | 3,475 | 3,425 | 3,435 | 27,500 |
| 2022/12/23 | 3,435 | 3,465 | 3,425 | 3,440 | 57,400 |
| 2022/12/22 | 3,400 | 3,450 | 3,395 | 3,445 | 52,500 |
| 2022/12/21 | 3,395 | 3,405 | 3,355 | 3,385 | 57,000 |
| 2022/12/20 | 3,450 | 3,480 | 3,320 | 3,400 | 52,700 |
| 2022/12/19 | 3,430 | 3,480 | 3,415 | 3,450 | 35,400 |
| 2022/12/16 | 3,500 | 3,505 | 3,440 | 3,445 | 92,600 |
| 2022/12/15 | 3,520 | 3,560 | 3,515 | 3,530 | 39,100 |
| 2022/12/14 | 3,530 | 3,555 | 3,525 | 3,545 | 28,500 |
| 2022/12/13 | 3,500 | 3,530 | 3,500 | 3,515 | 29,200 |
| 2022/12/12 | 3,490 | 3,500 | 3,470 | 3,485 | 26,600 |
| 2022/12/09 | 3,480 | 3,530 | 3,480 | 3,500 | 40,400 |
| 2022/12/08 | 3,490 | 3,500 | 3,465 | 3,495 | 35,100 |
| 2022/12/07 | 3,460 | 3,505 | 3,460 | 3,480 | 41,100 |
| 2022/12/06 | 3,490 | 3,505 | 3,465 | 3,465 | 36,900 |
| 2022/12/05 | 3,445 | 3,485 | 3,445 | 3,480 | 43,700 |
| 2022/12/02 | 3,470 | 3,470 | 3,415 | 3,445 | 59,900 |
| 2022/12/01 | 3,495 | 3,495 | 3,455 | 3,480 | 31,300 |
| 2022/11/30 | 3,505 | 3,505 | 3,470 | 3,490 | 47,200 |
| 2022/11/29 | 3,525 | 3,525 | 3,500 | 3,525 | 31,200 |
| 2022/11/28 | 3,595 | 3,595 | 3,520 | 3,530 | 21,400 |
| 2022/11/25 | 3,585 | 3,585 | 3,545 | 3,550 | 33,100 |
| 2022/11/24 | 3,530 | 3,580 | 3,530 | 3,565 | 48,500 |
| 2022/11/22 | 3,490 | 3,530 | 3,480 | 3,495 | 47,100 |
| 2022/11/21 | 3,475 | 3,485 | 3,470 | 3,485 | 28,400 |
| 2022/11/18 | 3,445 | 3,480 | 3,445 | 3,465 | 53,900 |
| 2022/11/17 | 3,430 | 3,455 | 3,415 | 3,425 | 34,000 |
| 2022/11/16 | 3,400 | 3,445 | 3,395 | 3,430 | 66,100 |
| 2022/11/15 | 3,375 | 3,415 | 3,375 | 3,400 | 59,600 |
| 2022/11/14 | 3,350 | 3,400 | 3,315 | 3,385 | 55,500 |
| 2022/11/11 | 3,380 | 3,385 | 3,350 | 3,360 | 39,700 |
| 2022/11/10 | 3,365 | 3,365 | 3,320 | 3,330 | 34,800 |
| 2022/11/09 | 3,300 | 3,345 | 3,300 | 3,335 | 33,500 |
| 2022/11/08 | 3,255 | 3,310 | 3,255 | 3,295 | 39,300 |
| 2022/11/07 | 3,240 | 3,265 | 3,235 | 3,255 | 32,200 |
| 2022/11/04 | 3,320 | 3,320 | 3,225 | 3,230 | 77,300 |
| 2022/11/02 | 3,305 | 3,355 | 3,295 | 3,330 | 67,000 |
| 2022/11/01 | 3,305 | 3,320 | 3,270 | 3,285 | 27,000 |
| 2022/10/31 | 3,235 | 3,325 | 3,235 | 3,300 | 66,600 |
| 2022/10/28 | 3,235 | 3,285 | 3,235 | 3,255 | 108,200 |
| 2022/10/27 | 3,280 | 3,315 | 3,280 | 3,295 | 40,400 |
| 2022/10/26 | 3,280 | 3,310 | 3,265 | 3,295 | 56,700 |
| 2022/10/25 | 3,245 | 3,280 | 3,235 | 3,245 | 81,100 |
| 2022/10/24 | 3,345 | 3,345 | 3,265 | 3,290 | 71,900 |
| 2022/10/21 | 3,310 | 3,395 | 3,295 | 3,355 | 72,900 |
| 2022/10/20 | 3,255 | 3,345 | 3,255 | 3,325 | 83,100 |
| 2022/10/19 | 3,300 | 3,365 | 3,300 | 3,325 | 71,200 |
| 2022/10/18 | 3,285 | 3,360 | 3,270 | 3,335 | 100,500 |
| 2022/10/17 | 3,280 | 3,340 | 3,235 | 3,250 | 106,500 |
| 2022/10/14 | 3,320 | 3,395 | 3,280 | 3,340 | 295,500 |
| 2022/10/13 | 3,625 | 3,630 | 3,590 | 3,600 | 101,500 |
| 2022/10/12 | 3,600 | 3,645 | 3,585 | 3,615 | 44,600 |
| 2022/10/11 | 3,635 | 3,695 | 3,610 | 3,640 | 84,500 |
| 2022/10/07 | 3,615 | 3,690 | 3,610 | 3,690 | 61,200 |
| 2022/10/06 | 3,670 | 3,695 | 3,660 | 3,680 | 58,500 |
| 2022/10/05 | 3,645 | 3,675 | 3,635 | 3,660 | 45,900 |
| 2022/10/04 | 3,565 | 3,655 | 3,565 | 3,655 | 65,400 |
| 2022/10/03 | 3,510 | 3,530 | 3,475 | 3,525 | 54,300 |
| 2022/09/30 | 3,470 | 3,560 | 3,470 | 3,550 | 93,400 |
| 2022/09/29 | 3,480 | 3,530 | 3,450 | 3,510 | 91,600 |
| 2022/09/28 | 3,445 | 3,475 | 3,405 | 3,445 | 192,200 |
| 2022/09/27 | 3,475 | 3,490 | 3,440 | 3,455 | 107,700 |
| 2022/09/26 | 3,495 | 3,495 | 3,405 | 3,405 | 161,100 |
| 2022/09/22 | 3,460 | 3,460 | 3,410 | 3,425 | 172,900 |
| 2022/09/21 | 3,370 | 3,410 | 3,370 | 3,390 | 36,200 |
| 2022/09/20 | 3,400 | 3,420 | 3,375 | 3,395 | 56,000 |
| 2022/09/16 | 3,405 | 3,420 | 3,380 | 3,410 | 106,700 |
| 2022/09/15 | 3,420 | 3,425 | 3,385 | 3,410 | 46,100 |
| 2022/09/14 | 3,400 | 3,430 | 3,380 | 3,405 | 60,000 |
| 2022/09/13 | 3,480 | 3,480 | 3,435 | 3,460 | 38,000 |
| 2022/09/12 | 3,530 | 3,530 | 3,480 | 3,490 | 37,400 |
| 2022/09/09 | 3,495 | 3,520 | 3,490 | 3,500 | 98,200 |
| 2022/09/08 | 3,465 | 3,505 | 3,460 | 3,500 | 88,200 |
| 2022/09/07 | 3,450 | 3,450 | 3,425 | 3,450 | 49,300 |
| 2022/09/06 | 3,440 | 3,495 | 3,440 | 3,455 | 55,900 |
| 2022/09/05 | 3,425 | 3,440 | 3,380 | 3,405 | 60,800 |
| 2022/09/02 | 3,490 | 3,500 | 3,410 | 3,435 | 77,000 |
| 2022/09/01 | 3,455 | 3,505 | 3,455 | 3,475 | 54,400 |
| 2022/08/31 | 3,465 | 3,490 | 3,465 | 3,490 | 37,000 |
| 2022/08/30 | 3,510 | 3,510 | 3,455 | 3,500 | 25,600 |
| 2022/08/29 | 3,480 | 3,505 | 3,465 | 3,495 | 36,500 |
| 2022/08/26 | 3,555 | 3,555 | 3,520 | 3,530 | 21,900 |
| 2022/08/25 | 3,570 | 3,570 | 3,510 | 3,515 | 32,700 |
| 2022/08/24 | 3,620 | 3,625 | 3,540 | 3,550 | 23,300 |
| 2022/08/23 | 3,605 | 3,615 | 3,580 | 3,585 | 24,500 |
| 2022/08/22 | 3,575 | 3,620 | 3,560 | 3,615 | 29,700 |
| 2022/08/19 | 3,615 | 3,615 | 3,580 | 3,585 | 15,100 |
| 2022/08/18 | 3,650 | 3,650 | 3,595 | 3,605 | 40,800 |
| 2022/08/17 | 3,675 | 3,680 | 3,645 | 3,660 | 37,900 |
| 2022/08/16 | 3,655 | 3,675 | 3,620 | 3,675 | 35,500 |
| 2022/08/15 | 3,655 | 3,655 | 3,610 | 3,625 | 31,100 |
| 2022/08/12 | 3,600 | 3,660 | 3,590 | 3,645 | 58,200 |
| 2022/08/10 | 3,535 | 3,575 | 3,525 | 3,570 | 19,300 |
| 2022/08/09 | 3,545 | 3,570 | 3,515 | 3,535 | 19,500 |
| 2022/08/08 | 3,555 | 3,565 | 3,525 | 3,535 | 24,100 |
| 2022/08/05 | 3,515 | 3,560 | 3,515 | 3,560 | 34,700 |
| 2022/08/04 | 3,520 | 3,545 | 3,520 | 3,535 | 34,700 |
| 2022/08/03 | 3,490 | 3,515 | 3,475 | 3,515 | 46,000 |
| 2022/08/02 | 3,545 | 3,550 | 3,490 | 3,500 | 63,400 |
| 2022/08/01 | 3,500 | 3,540 | 3,485 | 3,525 | 41,600 |
| 2022/07/29 | 3,540 | 3,545 | 3,480 | 3,500 | 56,300 |
| 2022/07/28 | 3,525 | 3,565 | 3,495 | 3,555 | 44,300 |
| 2022/07/27 | 3,535 | 3,565 | 3,520 | 3,555 | 66,700 |
| 2022/07/26 | 3,500 | 3,525 | 3,500 | 3,520 | 46,900 |
| 2022/07/25 | 3,515 | 3,525 | 3,470 | 3,470 | 68,600 |
| 2022/07/22 | 3,510 | 3,550 | 3,505 | 3,535 | 51,900 |
| 2022/07/21 | 3,455 | 3,535 | 3,435 | 3,535 | 86,700 |
| 2022/07/20 | 3,420 | 3,490 | 3,415 | 3,480 | 61,900 |
| 2022/07/19 | 3,475 | 3,490 | 3,380 | 3,395 | 57,700 |
| 2022/07/15 | 3,475 | 3,515 | 3,470 | 3,515 | 96,100 |
| 2022/07/14 | 3,375 | 3,435 | 3,340 | 3,435 | 69,000 |
| 2022/07/13 | 3,315 | 3,410 | 3,310 | 3,380 | 128,700 |
| 2022/07/12 | 3,280 | 3,305 | 3,240 | 3,285 | 81,100 |
| 2022/07/11 | 3,255 | 3,305 | 3,255 | 3,300 | 80,000 |
| 2022/07/08 | 3,200 | 3,270 | 3,175 | 3,255 | 157,200 |
| 2022/07/07 | 3,160 | 3,220 | 3,160 | 3,210 | 71,200 |
| 2022/07/06 | 3,125 | 3,145 | 3,110 | 3,145 | 66,100 |
| 2022/07/05 | 3,195 | 3,200 | 3,145 | 3,155 | 99,700 |
| 2022/07/04 | 3,075 | 3,125 | 3,070 | 3,125 | 100,400 |
| 2022/07/01 | 3,020 | 3,065 | 3,010 | 3,050 | 112,800 |
| 2022/06/30 | 2,963 | 3,010 | 2,960 | 3,010 | 77,100 |
| 2022/06/29 | 2,978 | 2,978 | 2,938 | 2,958 | 54,300 |
| 2022/06/28 | 2,949 | 2,974 | 2,937 | 2,968 | 72,400 |
| 2022/06/27 | 2,950 | 2,954 | 2,920 | 2,947 | 48,100 |
| 2022/06/24 | 2,937 | 2,946 | 2,908 | 2,930 | 80,300 |
| 2022/06/23 | 2,946 | 2,946 | 2,900 | 2,906 | 68,000 |
| 2022/06/22 | 2,935 | 2,948 | 2,912 | 2,938 | 86,800 |
| 2022/06/21 | 2,896 | 2,914 | 2,876 | 2,898 | 62,900 |
| 2022/06/20 | 2,870 | 2,879 | 2,843 | 2,846 | 62,200 |
| 2022/06/17 | 2,825 | 2,887 | 2,825 | 2,873 | 128,100 |
| 2022/06/16 | 2,871 | 2,892 | 2,870 | 2,882 | 56,200 |
| 2022/06/15 | 2,852 | 2,869 | 2,836 | 2,846 | 78,300 |
| 2022/06/14 | 2,906 | 2,917 | 2,855 | 2,859 | 86,600 |
| 2022/06/13 | 2,939 | 2,958 | 2,929 | 2,948 | 49,700 |
| 2022/06/10 | 2,979 | 2,990 | 2,955 | 2,955 | 84,400 |
| 2022/06/09 | 3,020 | 3,040 | 3,005 | 3,005 | 36,300 |
| 2022/06/08 | 3,015 | 3,045 | 3,010 | 3,035 | 47,500 |
| 2022/06/07 | 3,015 | 3,025 | 2,993 | 3,015 | 45,600 |
| 2022/06/06 | 2,995 | 3,005 | 2,984 | 2,984 | 53,500 |
| 2022/06/03 | 3,045 | 3,050 | 3,000 | 3,000 | 45,200 |
| 2022/06/02 | 3,055 | 3,055 | 3,020 | 3,040 | 43,200 |
| 2022/06/01 | 3,055 | 3,075 | 3,035 | 3,045 | 43,300 |
| 2022/05/31 | 3,090 | 3,095 | 3,030 | 3,055 | 152,700 |
| 2022/05/30 | 3,095 | 3,110 | 3,060 | 3,100 | 73,100 |
| 2022/05/27 | 3,100 | 3,100 | 3,045 | 3,055 | 22,600 |
| 2022/05/26 | 3,065 | 3,070 | 3,050 | 3,050 | 25,500 |
| 2022/05/25 | 3,085 | 3,085 | 3,060 | 3,065 | 26,400 |
| 2022/05/24 | 3,085 | 3,095 | 3,050 | 3,065 | 29,300 |
| 2022/05/23 | 3,130 | 3,145 | 3,090 | 3,095 | 37,700 |
| 2022/05/20 | 3,095 | 3,100 | 3,065 | 3,080 | 30,400 |
| 2022/05/19 | 3,060 | 3,110 | 3,055 | 3,095 | 22,300 |
| 2022/05/18 | 3,130 | 3,130 | 3,085 | 3,095 | 32,800 |
| 2022/05/17 | 3,130 | 3,160 | 3,125 | 3,125 | 25,300 |
| 2022/05/16 | 3,210 | 3,210 | 3,130 | 3,130 | 41,200 |
| 2022/05/13 | 3,130 | 3,195 | 3,130 | 3,190 | 54,400 |
| 2022/05/12 | 3,150 | 3,160 | 3,110 | 3,110 | 36,600 |
| 2022/05/11 | 3,170 | 3,190 | 3,155 | 3,155 | 26,600 |
| 2022/05/10 | 3,175 | 3,215 | 3,175 | 3,190 | 36,900 |
| 2022/05/09 | 3,240 | 3,260 | 3,220 | 3,230 | 45,200 |
| 2022/05/06 | 3,245 | 3,280 | 3,235 | 3,240 | 25,700 |
| 2022/05/02 | 3,250 | 3,280 | 3,235 | 3,280 | 27,700 |
| 2022/04/28 | 3,160 | 3,265 | 3,160 | 3,250 | 33,100 |
| 2022/04/27 | 3,165 | 3,180 | 3,140 | 3,170 | 42,600 |
| 2022/04/26 | 3,220 | 3,245 | 3,200 | 3,200 | 29,800 |
| 2022/04/25 | 3,165 | 3,210 | 3,160 | 3,200 | 37,100 |
| 2022/04/22 | 3,195 | 3,210 | 3,180 | 3,195 | 38,400 |
| 2022/04/21 | 3,200 | 3,245 | 3,185 | 3,230 | 48,900 |
| 2022/04/20 | 3,200 | 3,215 | 3,165 | 3,185 | 43,000 |
| 2022/04/19 | 3,175 | 3,195 | 3,155 | 3,170 | 40,000 |
| 2022/04/18 | 3,105 | 3,165 | 3,080 | 3,145 | 33,200 |
| 2022/04/15 | 3,205 | 3,205 | 3,130 | 3,140 | 29,700 |
| 2022/04/14 | 3,285 | 3,285 | 3,215 | 3,245 | 57,600 |
| 2022/04/13 | 3,220 | 3,340 | 3,220 | 3,265 | 102,900 |
| 2022/04/12 | 3,175 | 3,175 | 3,115 | 3,130 | 51,000 |
| 2022/04/11 | 3,185 | 3,220 | 3,160 | 3,175 | 38,200 |
| 2022/04/08 | 3,160 | 3,225 | 3,155 | 3,190 | 63,500 |
| 2022/04/07 | 3,065 | 3,155 | 3,060 | 3,140 | 103,700 |
| 2022/04/06 | 3,270 | 3,280 | 3,220 | 3,225 | 42,000 |
| 2022/04/05 | 3,290 | 3,330 | 3,290 | 3,310 | 37,800 |
| 2022/04/04 | 3,230 | 3,305 | 3,230 | 3,285 | 25,800 |
| 2022/04/01 | 3,180 | 3,225 | 3,155 | 3,225 | 50,500 |
| 2022/03/31 | 3,300 | 3,305 | 3,240 | 3,240 | 45,800 |
| 2022/03/30 | 3,400 | 3,400 | 3,305 | 3,340 | 48,100 |
| 2022/03/29 | 3,385 | 3,385 | 3,335 | 3,380 | 64,500 |
| 2022/03/28 | 3,400 | 3,400 | 3,365 | 3,390 | 29,900 |
| 2022/03/25 | 3,400 | 3,410 | 3,355 | 3,360 | 49,100 |
| 2022/03/24 | 3,375 | 3,375 | 3,315 | 3,340 | 35,400 |
| 2022/03/23 | 3,400 | 3,400 | 3,370 | 3,395 | 54,500 |
| 2022/03/22 | 3,380 | 3,385 | 3,350 | 3,365 | 60,000 |
| 2022/03/18 | 3,360 | 3,370 | 3,325 | 3,345 | 86,300 |
| 2022/03/17 | 3,360 | 3,375 | 3,325 | 3,360 | 59,000 |
| 2022/03/16 | 3,240 | 3,280 | 3,230 | 3,260 | 56,200 |
| 2022/03/15 | 3,220 | 3,235 | 3,195 | 3,220 | 59,000 |
| 2022/03/14 | 3,215 | 3,220 | 3,195 | 3,200 | 47,300 |
| 2022/03/11 | 3,205 | 3,215 | 3,190 | 3,190 | 63,700 |
| 2022/03/10 | 3,220 | 3,255 | 3,215 | 3,235 | 51,300 |
| 2022/03/09 | 3,190 | 3,190 | 3,155 | 3,170 | 43,600 |
| 2022/03/08 | 3,180 | 3,205 | 3,180 | 3,195 | 62,300 |
| 2022/03/07 | 3,190 | 3,215 | 3,180 | 3,200 | 64,400 |
| 2022/03/04 | 3,255 | 3,310 | 3,240 | 3,240 | 38,400 |
| 2022/03/03 | 3,295 | 3,340 | 3,290 | 3,300 | 28,800 |
| 2022/03/02 | 3,290 | 3,315 | 3,275 | 3,300 | 51,900 |
| 2022/03/01 | 3,380 | 3,395 | 3,350 | 3,385 | 55,100 |
| 2022/02/28 | 3,320 | 3,365 | 3,305 | 3,350 | 73,800 |
| 2022/02/25 | 3,315 | 3,315 | 3,250 | 3,285 | 49,200 |
| 2022/02/24 | 3,300 | 3,305 | 3,255 | 3,295 | 42,500 |
| 2022/02/22 | 3,285 | 3,300 | 3,260 | 3,280 | 68,500 |
| 2022/02/21 | 3,255 | 3,300 | 3,255 | 3,300 | 41,000 |
| 2022/02/18 | 3,180 | 3,270 | 3,160 | 3,255 | 24,100 |
| 2022/02/17 | 3,290 | 3,310 | 3,240 | 3,250 | 43,600 |
| 2022/02/16 | 3,300 | 3,310 | 3,275 | 3,285 | 48,200 |
| 2022/02/15 | 3,240 | 3,260 | 3,220 | 3,255 | 46,100 |
| 2022/02/14 | 3,250 | 3,250 | 3,190 | 3,215 | 53,500 |
| 2022/02/10 | 3,220 | 3,250 | 3,220 | 3,250 | 41,700 |
| 2022/02/09 | 3,200 | 3,300 | 3,195 | 3,275 | 139,300 |
| 2022/02/08 | 3,140 | 3,145 | 3,110 | 3,130 | 25,700 |
| 2022/02/07 | 3,135 | 3,155 | 3,130 | 3,150 | 31,000 |
| 2022/02/04 | 3,135 | 3,155 | 3,135 | 3,135 | 18,900 |
| 2022/02/03 | 3,115 | 3,155 | 3,115 | 3,135 | 24,800 |
| 2022/02/02 | 3,100 | 3,155 | 3,100 | 3,155 | 37,700 |
| 2022/02/01 | 3,080 | 3,115 | 3,070 | 3,085 | 43,000 |
| 2022/01/31 | 3,060 | 3,080 | 3,040 | 3,080 | 34,100 |
| 2022/01/28 | 3,035 | 3,100 | 3,035 | 3,075 | 55,300 |
| 2022/01/27 | 3,055 | 3,070 | 2,980 | 2,997 | 83,800 |
| 2022/01/26 | 3,070 | 3,110 | 3,070 | 3,080 | 34,600 |
| 2022/01/25 | 3,080 | 3,080 | 3,030 | 3,055 | 54,000 |
| 2022/01/24 | 3,045 | 3,060 | 3,005 | 3,060 | 41,600 |
| 2022/01/21 | 3,025 | 3,065 | 2,994 | 3,050 | 68,000 |
| 2022/01/20 | 3,010 | 3,035 | 2,982 | 3,025 | 48,400 |
| 2022/01/19 | 3,025 | 3,050 | 2,964 | 2,971 | 90,100 |
| 2022/01/18 | 3,060 | 3,120 | 3,035 | 3,095 | 63,600 |
| 2022/01/17 | 3,000 | 3,060 | 2,972 | 3,010 | 66,300 |
| 2022/01/14 | 3,050 | 3,115 | 3,040 | 3,080 | 62,800 |
| 2022/01/13 | 3,130 | 3,130 | 3,045 | 3,045 | 46,900 |
| 2022/01/12 | 3,135 | 3,155 | 3,120 | 3,135 | 30,000 |
| 2022/01/11 | 3,155 | 3,155 | 3,110 | 3,140 | 27,400 |
| 2022/01/07 | 3,135 | 3,150 | 3,130 | 3,135 | 26,200 |
| 2022/01/06 | 3,200 | 3,200 | 3,120 | 3,130 | 60,800 |
| 2022/01/05 | 3,270 | 3,275 | 3,205 | 3,235 | 34,400 |
| 2022/01/04 | 3,270 | 3,285 | 3,255 | 3,265 | 42,500 |