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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,800 | 4,800 | 4,725 | 4,765 | 190,500 |
| 2025/07/30 | 4,875 | 4,895 | 4,675 | 4,815 | 377,300 |
| 2025/07/29 | 4,870 | 4,955 | 4,665 | 4,805 | 1,516,200 |
| 2025/07/28 | 4,660 | 4,660 | 4,660 | 4,660 | 46,200 |
| 2025/07/25 | 3,975 | 4,000 | 3,940 | 3,960 | 68,200 |
| 2025/07/24 | 3,905 | 3,995 | 3,895 | 3,975 | 65,000 |
| 2025/07/23 | 3,850 | 3,920 | 3,810 | 3,905 | 82,600 |
| 2025/07/22 | 3,860 | 3,870 | 3,805 | 3,825 | 46,800 |
| 2025/07/18 | 3,855 | 3,885 | 3,815 | 3,865 | 44,800 |
| 2025/07/17 | 3,840 | 3,860 | 3,830 | 3,855 | 23,600 |
| 2025/07/16 | 3,810 | 3,880 | 3,805 | 3,840 | 59,400 |
| 2025/07/15 | 3,810 | 3,830 | 3,785 | 3,805 | 36,900 |
| 2025/07/14 | 3,800 | 3,835 | 3,795 | 3,810 | 45,200 |
| 2025/07/11 | 3,810 | 3,845 | 3,790 | 3,795 | 33,000 |
| 2025/07/10 | 3,820 | 3,860 | 3,780 | 3,795 | 79,300 |
| 2025/07/09 | 3,885 | 3,895 | 3,840 | 3,855 | 47,200 |
| 2025/07/08 | 3,925 | 3,925 | 3,860 | 3,870 | 57,900 |
| 2025/07/07 | 3,985 | 4,000 | 3,935 | 3,935 | 48,800 |
| 2025/07/04 | 4,085 | 4,095 | 3,975 | 3,980 | 64,300 |
| 2025/07/03 | 4,020 | 4,060 | 4,010 | 4,040 | 45,800 |
| 2025/07/02 | 4,025 | 4,085 | 3,985 | 4,035 | 73,900 |
| 2025/07/01 | 4,025 | 4,050 | 3,955 | 4,025 | 83,100 |
| 2025/06/30 | 4,070 | 4,135 | 4,015 | 4,025 | 96,700 |
| 2025/06/27 | 4,095 | 4,130 | 4,070 | 4,070 | 107,400 |
| 2025/06/26 | 4,055 | 4,145 | 4,000 | 4,090 | 126,600 |
| 2025/06/25 | 4,095 | 4,115 | 4,020 | 4,050 | 116,800 |
| 2025/06/24 | 4,180 | 4,300 | 4,075 | 4,095 | 235,900 |
| 2025/06/23 | 3,710 | 4,210 | 3,710 | 4,175 | 369,900 |
| 2025/06/20 | 3,710 | 3,710 | 3,660 | 3,660 | 75,500 |
| 2025/06/19 | 3,750 | 3,750 | 3,685 | 3,710 | 39,600 |
| 2025/06/18 | 3,735 | 3,765 | 3,730 | 3,745 | 36,800 |
| 2025/06/17 | 3,770 | 3,780 | 3,735 | 3,735 | 32,800 |
| 2025/06/16 | 3,840 | 3,840 | 3,780 | 3,780 | 36,900 |
| 2025/06/13 | 3,850 | 3,855 | 3,800 | 3,805 | 63,000 |
| 2025/06/12 | 3,915 | 3,915 | 3,840 | 3,885 | 50,700 |
| 2025/06/11 | 3,890 | 3,915 | 3,860 | 3,915 | 59,900 |
| 2025/06/10 | 3,900 | 3,960 | 3,885 | 3,890 | 74,700 |
| 2025/06/09 | 3,910 | 3,965 | 3,900 | 3,910 | 72,400 |
| 2025/06/06 | 3,755 | 3,930 | 3,755 | 3,910 | 123,900 |
| 2025/06/05 | 3,740 | 3,770 | 3,730 | 3,740 | 51,200 |
| 2025/06/04 | 3,760 | 3,780 | 3,745 | 3,755 | 40,700 |
| 2025/06/03 | 3,770 | 3,770 | 3,725 | 3,760 | 49,300 |
| 2025/06/02 | 3,815 | 3,820 | 3,735 | 3,770 | 66,300 |
| 2025/05/30 | 3,860 | 3,870 | 3,825 | 3,835 | 116,500 |
| 2025/05/29 | 3,890 | 3,895 | 3,860 | 3,875 | 68,100 |
| 2025/05/28 | 3,925 | 3,930 | 3,860 | 3,875 | 71,600 |
| 2025/05/27 | 3,925 | 3,935 | 3,900 | 3,910 | 20,200 |
| 2025/05/26 | 3,940 | 3,960 | 3,900 | 3,920 | 31,900 |
| 2025/05/23 | 3,945 | 3,980 | 3,920 | 3,920 | 42,000 |
| 2025/05/22 | 3,955 | 3,960 | 3,900 | 3,925 | 59,300 |
| 2025/05/21 | 4,005 | 4,020 | 3,955 | 3,960 | 66,500 |
| 2025/05/20 | 4,020 | 4,035 | 3,955 | 3,995 | 51,600 |
| 2025/05/19 | 4,010 | 4,055 | 3,975 | 4,035 | 47,400 |
| 2025/05/16 | 4,010 | 4,030 | 3,975 | 4,010 | 34,200 |
| 2025/05/15 | 4,025 | 4,040 | 3,965 | 3,975 | 65,400 |
| 2025/05/14 | 4,140 | 4,140 | 4,035 | 4,040 | 49,700 |
| 2025/05/13 | 4,170 | 4,190 | 4,115 | 4,160 | 54,700 |
| 2025/05/12 | 4,130 | 4,165 | 4,095 | 4,165 | 40,000 |
| 2025/05/09 | 4,085 | 4,170 | 4,075 | 4,120 | 48,800 |
| 2025/05/08 | 4,090 | 4,095 | 4,025 | 4,090 | 48,500 |
| 2025/05/07 | 4,090 | 4,090 | 4,050 | 4,080 | 71,300 |
| 2025/05/02 | 4,065 | 4,080 | 4,030 | 4,060 | 50,400 |
| 2025/05/01 | 4,060 | 4,080 | 4,040 | 4,055 | 60,400 |
| 2025/04/30 | 4,070 | 4,105 | 4,050 | 4,090 | 63,500 |
| 2025/04/28 | 4,095 | 4,120 | 4,045 | 4,070 | 96,100 |
| 2025/04/25 | 4,145 | 4,160 | 4,040 | 4,085 | 248,600 |
| 2025/04/24 | 4,390 | 4,410 | 4,350 | 4,355 | 78,900 |
| 2025/04/23 | 4,310 | 4,430 | 4,285 | 4,390 | 97,700 |
| 2025/04/22 | 4,145 | 4,255 | 4,145 | 4,245 | 74,000 |
| 2025/04/21 | 4,085 | 4,150 | 4,085 | 4,135 | 48,200 |
| 2025/04/18 | 4,115 | 4,125 | 4,085 | 4,105 | 40,900 |
| 2025/04/17 | 4,025 | 4,080 | 4,010 | 4,050 | 33,600 |
| 2025/04/16 | 4,075 | 4,095 | 4,025 | 4,025 | 38,800 |
| 2025/04/15 | 4,050 | 4,100 | 4,020 | 4,065 | 43,100 |
| 2025/04/14 | 4,150 | 4,165 | 4,020 | 4,035 | 114,200 |
| 2025/04/11 | 4,265 | 4,265 | 4,075 | 4,135 | 102,200 |
| 2025/04/10 | 4,395 | 4,395 | 4,275 | 4,335 | 123,600 |
| 2025/04/09 | 4,160 | 4,230 | 4,150 | 4,190 | 75,700 |
| 2025/04/08 | 4,250 | 4,325 | 4,195 | 4,200 | 93,100 |
| 2025/04/07 | 4,270 | 4,270 | 4,110 | 4,180 | 129,300 |
| 2025/04/04 | 4,400 | 4,405 | 4,305 | 4,340 | 99,000 |
| 2025/04/03 | 4,665 | 4,750 | 4,405 | 4,445 | 100,300 |
| 2025/04/02 | 4,800 | 4,815 | 4,785 | 4,795 | 77,100 |
| 2025/04/01 | 4,765 | 4,830 | 4,765 | 4,785 | 63,900 |
| 2025/03/31 | 4,870 | 4,870 | 4,790 | 4,800 | 64,900 |
| 2025/03/28 | 4,900 | 4,900 | 4,855 | 4,870 | 50,000 |
| 2025/03/27 | 4,820 | 4,865 | 4,810 | 4,865 | 67,100 |
| 2025/03/26 | 4,830 | 4,835 | 4,800 | 4,820 | 55,600 |
| 2025/03/25 | 4,805 | 4,855 | 4,785 | 4,830 | 45,400 |
| 2025/03/24 | 4,800 | 4,825 | 4,790 | 4,790 | 52,700 |
| 2025/03/21 | 4,810 | 4,875 | 4,810 | 4,820 | 29,100 |
| 2025/03/19 | 4,820 | 4,895 | 4,820 | 4,830 | 28,800 |
| 2025/03/18 | 4,855 | 4,895 | 4,830 | 4,850 | 35,600 |
| 2025/03/17 | 4,840 | 4,895 | 4,820 | 4,845 | 28,100 |
| 2025/03/14 | 4,865 | 4,885 | 4,840 | 4,840 | 42,500 |
| 2025/03/13 | 4,865 | 4,900 | 4,845 | 4,865 | 41,900 |
| 2025/03/12 | 4,900 | 4,950 | 4,855 | 4,915 | 79,500 |
| 2025/03/11 | 4,835 | 4,875 | 4,800 | 4,840 | 73,900 |
| 2025/03/10 | 4,800 | 4,850 | 4,790 | 4,835 | 39,100 |
| 2025/03/07 | 4,850 | 4,860 | 4,795 | 4,795 | 65,300 |
| 2025/03/06 | 5,000 | 5,000 | 4,865 | 4,895 | 53,400 |
| 2025/03/05 | 5,000 | 5,080 | 4,935 | 4,960 | 100,900 |
| 2025/03/04 | 4,950 | 5,030 | 4,950 | 5,000 | 44,800 |
| 2025/03/03 | 4,830 | 4,900 | 4,825 | 4,900 | 41,400 |
| 2025/02/28 | 4,830 | 4,840 | 4,785 | 4,785 | 76,100 |
| 2025/02/27 | 4,810 | 4,825 | 4,795 | 4,825 | 34,300 |
| 2025/02/26 | 4,800 | 4,825 | 4,785 | 4,820 | 29,900 |
| 2025/02/25 | 4,830 | 4,835 | 4,795 | 4,800 | 36,300 |
| 2025/02/21 | 4,840 | 4,840 | 4,795 | 4,830 | 30,600 |
| 2025/02/20 | 4,820 | 4,845 | 4,805 | 4,840 | 43,800 |
| 2025/02/19 | 4,855 | 4,885 | 4,835 | 4,860 | 37,400 |
| 2025/02/18 | 4,850 | 4,900 | 4,820 | 4,855 | 25,200 |
| 2025/02/17 | 4,920 | 4,935 | 4,885 | 4,910 | 21,500 |
| 2025/02/14 | 4,875 | 4,945 | 4,875 | 4,945 | 38,900 |
| 2025/02/13 | 4,800 | 4,880 | 4,800 | 4,865 | 43,500 |
| 2025/02/12 | 4,855 | 4,855 | 4,770 | 4,795 | 57,800 |
| 2025/02/10 | 4,800 | 4,830 | 4,790 | 4,810 | 40,000 |
| 2025/02/07 | 4,800 | 4,840 | 4,795 | 4,800 | 41,900 |
| 2025/02/06 | 4,835 | 4,900 | 4,795 | 4,800 | 47,200 |
| 2025/02/05 | 4,850 | 4,865 | 4,820 | 4,820 | 49,200 |
| 2025/02/04 | 4,850 | 4,865 | 4,790 | 4,810 | 61,600 |
| 2025/02/03 | 4,850 | 4,870 | 4,795 | 4,800 | 54,000 |
| 2025/01/31 | 4,900 | 4,900 | 4,840 | 4,855 | 35,300 |
| 2025/01/30 | 4,860 | 4,900 | 4,840 | 4,855 | 42,100 |
| 2025/01/29 | 4,900 | 4,920 | 4,800 | 4,820 | 44,100 |
| 2025/01/28 | 4,835 | 4,920 | 4,835 | 4,920 | 49,600 |
| 2025/01/27 | 4,840 | 4,880 | 4,800 | 4,840 | 35,000 |
| 2025/01/24 | 4,800 | 4,860 | 4,800 | 4,800 | 40,900 |
| 2025/01/23 | 4,780 | 4,825 | 4,755 | 4,800 | 64,600 |
| 2025/01/22 | 4,900 | 4,900 | 4,785 | 4,785 | 60,200 |
| 2025/01/21 | 4,890 | 4,960 | 4,795 | 4,875 | 85,800 |
| 2025/01/20 | 4,800 | 4,870 | 4,785 | 4,820 | 75,500 |
| 2025/01/17 | 4,865 | 4,915 | 4,650 | 4,790 | 209,300 |
| 2025/01/16 | 4,825 | 4,855 | 4,785 | 4,800 | 104,100 |
| 2025/01/15 | 4,700 | 4,850 | 4,685 | 4,825 | 151,000 |
| 2025/01/14 | 4,800 | 4,880 | 4,800 | 4,880 | 55,600 |
| 2025/01/10 | 4,815 | 4,835 | 4,780 | 4,820 | 31,000 |
| 2025/01/09 | 4,755 | 4,825 | 4,740 | 4,820 | 43,300 |
| 2025/01/08 | 4,750 | 4,800 | 4,735 | 4,785 | 62,900 |
| 2025/01/07 | 4,745 | 4,765 | 4,735 | 4,755 | 40,700 |
| 2025/01/06 | 4,755 | 4,785 | 4,730 | 4,740 | 50,200 |
| 2024/12/30 | 4,830 | 4,885 | 4,735 | 4,750 | 32,500 |
| 2024/12/27 | 4,785 | 4,840 | 4,735 | 4,820 | 50,100 |
| 2024/12/26 | 4,800 | 4,825 | 4,785 | 4,805 | 49,600 |
| 2024/12/25 | 4,800 | 4,825 | 4,760 | 4,825 | 33,800 |
| 2024/12/24 | 4,800 | 4,815 | 4,760 | 4,785 | 39,900 |
| 2024/12/23 | 4,785 | 4,825 | 4,785 | 4,785 | 39,800 |
| 2024/12/20 | 4,790 | 4,825 | 4,785 | 4,785 | 45,000 |
| 2024/12/19 | 4,730 | 4,810 | 4,710 | 4,790 | 49,000 |
| 2024/12/18 | 4,800 | 4,840 | 4,770 | 4,770 | 35,000 |
| 2024/12/17 | 4,850 | 4,850 | 4,790 | 4,800 | 40,500 |
| 2024/12/16 | 4,850 | 4,865 | 4,800 | 4,800 | 36,900 |
| 2024/12/13 | 4,790 | 4,910 | 4,790 | 4,850 | 70,800 |
| 2024/12/12 | 4,835 | 4,875 | 4,825 | 4,835 | 47,400 |
| 2024/12/11 | 4,805 | 4,855 | 4,790 | 4,800 | 35,100 |
| 2024/12/10 | 4,865 | 4,865 | 4,805 | 4,805 | 29,500 |
| 2024/12/09 | 4,835 | 4,870 | 4,815 | 4,840 | 45,600 |
| 2024/12/06 | 4,860 | 4,880 | 4,810 | 4,835 | 33,600 |
| 2024/12/05 | 4,810 | 4,870 | 4,800 | 4,860 | 28,900 |
| 2024/12/04 | 4,810 | 4,825 | 4,790 | 4,810 | 58,400 |
| 2024/12/03 | 4,785 | 4,845 | 4,785 | 4,825 | 62,700 |
| 2024/12/02 | 4,745 | 4,815 | 4,745 | 4,785 | 65,500 |
| 2024/11/29 | 4,780 | 4,830 | 4,780 | 4,805 | 41,500 |
| 2024/11/28 | 4,800 | 4,830 | 4,785 | 4,810 | 28,900 |
| 2024/11/27 | 4,700 | 4,770 | 4,700 | 4,750 | 42,700 |
| 2024/11/26 | 4,640 | 4,690 | 4,615 | 4,690 | 45,000 |
| 2024/11/25 | 4,675 | 4,675 | 4,605 | 4,640 | 138,000 |
| 2024/11/22 | 4,590 | 4,625 | 4,590 | 4,605 | 33,400 |
| 2024/11/21 | 4,585 | 4,620 | 4,585 | 4,615 | 38,800 |
| 2024/11/20 | 4,530 | 4,575 | 4,530 | 4,570 | 38,200 |
| 2024/11/19 | 4,560 | 4,590 | 4,555 | 4,565 | 36,500 |
| 2024/11/18 | 4,530 | 4,565 | 4,515 | 4,555 | 35,500 |
| 2024/11/15 | 4,555 | 4,575 | 4,530 | 4,530 | 38,500 |
| 2024/11/14 | 4,530 | 4,575 | 4,495 | 4,530 | 54,600 |
| 2024/11/13 | 4,560 | 4,620 | 4,550 | 4,590 | 57,400 |
| 2024/11/12 | 4,540 | 4,595 | 4,540 | 4,550 | 56,600 |
| 2024/11/11 | 4,515 | 4,565 | 4,500 | 4,540 | 41,400 |
| 2024/11/08 | 4,590 | 4,610 | 4,565 | 4,575 | 36,500 |
| 2024/11/07 | 4,625 | 4,640 | 4,555 | 4,575 | 58,900 |
| 2024/11/06 | 4,545 | 4,690 | 4,545 | 4,600 | 63,600 |
| 2024/11/05 | 4,515 | 4,545 | 4,465 | 4,535 | 48,900 |
| 2024/11/01 | 4,570 | 4,570 | 4,500 | 4,515 | 59,800 |
| 2024/10/31 | 4,575 | 4,585 | 4,480 | 4,565 | 80,300 |
| 2024/10/30 | 4,610 | 4,620 | 4,570 | 4,575 | 283,500 |
| 2024/10/29 | 4,510 | 4,575 | 4,490 | 4,570 | 60,500 |
| 2024/10/28 | 4,475 | 4,535 | 4,405 | 4,510 | 87,900 |
| 2024/10/25 | 4,710 | 4,735 | 4,465 | 4,495 | 120,100 |
| 2024/10/24 | 4,780 | 4,800 | 4,615 | 4,700 | 182,500 |
| 2024/10/23 | 4,800 | 4,865 | 4,795 | 4,850 | 64,400 |
| 2024/10/22 | 4,840 | 4,865 | 4,815 | 4,825 | 91,000 |
| 2024/10/21 | 4,855 | 4,865 | 4,810 | 4,815 | 77,400 |
| 2024/10/18 | 4,900 | 4,915 | 4,830 | 4,845 | 43,500 |
| 2024/10/17 | 4,905 | 4,915 | 4,840 | 4,885 | 50,900 |
| 2024/10/16 | 4,870 | 4,935 | 4,850 | 4,915 | 65,300 |
| 2024/10/15 | 4,915 | 4,915 | 4,815 | 4,875 | 103,400 |
| 2024/10/11 | 4,760 | 4,890 | 4,740 | 4,860 | 194,900 |
| 2024/10/10 | 4,865 | 4,870 | 4,810 | 4,830 | 121,800 |
| 2024/10/09 | 4,840 | 4,895 | 4,800 | 4,865 | 79,100 |
| 2024/10/08 | 4,705 | 4,795 | 4,690 | 4,795 | 79,200 |
| 2024/10/07 | 4,675 | 4,715 | 4,630 | 4,715 | 58,300 |