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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,130 | 3,185 | 3,120 | 3,155 | 85,300 |
| 2018/12/27 | 3,005 | 3,115 | 2,996 | 3,100 | 129,700 |
| 2018/12/26 | 2,870 | 2,957 | 2,859 | 2,939 | 87,300 |
| 2018/12/25 | 2,910 | 2,938 | 2,804 | 2,857 | 117,100 |
| 2018/12/21 | 3,085 | 3,100 | 2,999 | 3,010 | 111,900 |
| 2018/12/20 | 3,225 | 3,230 | 3,105 | 3,120 | 88,400 |
| 2018/12/19 | 3,215 | 3,250 | 3,195 | 3,240 | 94,300 |
| 2018/12/18 | 3,185 | 3,220 | 3,165 | 3,180 | 84,900 |
| 2018/12/17 | 3,210 | 3,220 | 3,155 | 3,195 | 118,100 |
| 2018/12/14 | 3,215 | 3,255 | 3,210 | 3,220 | 112,600 |
| 2018/12/13 | 3,230 | 3,265 | 3,220 | 3,250 | 88,100 |
| 2018/12/12 | 3,170 | 3,235 | 3,150 | 3,230 | 120,800 |
| 2018/12/11 | 3,185 | 3,200 | 3,140 | 3,170 | 86,300 |
| 2018/12/10 | 3,250 | 3,255 | 3,160 | 3,185 | 75,200 |
| 2018/12/07 | 3,330 | 3,350 | 3,250 | 3,320 | 77,200 |
| 2018/12/06 | 3,400 | 3,420 | 3,305 | 3,325 | 91,000 |
| 2018/12/05 | 3,380 | 3,440 | 3,350 | 3,415 | 106,200 |
| 2018/12/04 | 3,535 | 3,545 | 3,380 | 3,385 | 154,400 |
| 2018/12/03 | 3,445 | 3,560 | 3,410 | 3,550 | 213,100 |
| 2018/11/30 | 3,355 | 3,450 | 3,335 | 3,425 | 168,700 |
| 2018/11/29 | 3,400 | 3,430 | 3,365 | 3,380 | 171,700 |
| 2018/11/28 | 3,340 | 3,345 | 3,285 | 3,295 | 151,500 |
| 2018/11/27 | 3,380 | 3,410 | 3,330 | 3,370 | 132,400 |
| 2018/11/26 | 3,275 | 3,375 | 3,275 | 3,350 | 169,800 |
| 2018/11/22 | 3,270 | 3,295 | 3,250 | 3,285 | 59,300 |
| 2018/11/21 | 3,240 | 3,280 | 3,215 | 3,270 | 71,700 |
| 2018/11/20 | 3,265 | 3,295 | 3,250 | 3,280 | 68,000 |
| 2018/11/19 | 3,230 | 3,310 | 3,230 | 3,285 | 53,900 |
| 2018/11/16 | 3,200 | 3,275 | 3,200 | 3,240 | 72,000 |
| 2018/11/15 | 3,155 | 3,215 | 3,145 | 3,205 | 55,000 |
| 2018/11/14 | 3,215 | 3,230 | 3,185 | 3,195 | 60,400 |
| 2018/11/13 | 3,215 | 3,215 | 3,150 | 3,205 | 113,100 |
| 2018/11/12 | 3,230 | 3,275 | 3,215 | 3,245 | 66,700 |
| 2018/11/09 | 3,245 | 3,305 | 3,245 | 3,275 | 97,600 |
| 2018/11/08 | 3,240 | 3,265 | 3,205 | 3,245 | 108,600 |
| 2018/11/07 | 3,180 | 3,260 | 3,175 | 3,255 | 142,600 |
| 2018/11/06 | 3,185 | 3,200 | 3,145 | 3,185 | 134,000 |
| 2018/11/05 | 3,245 | 3,260 | 3,180 | 3,180 | 121,200 |
| 2018/11/02 | 3,280 | 3,340 | 3,280 | 3,315 | 125,600 |
| 2018/11/01 | 3,260 | 3,325 | 3,225 | 3,265 | 115,800 |
| 2018/10/31 | 3,245 | 3,355 | 3,245 | 3,330 | 198,300 |
| 2018/10/30 | 3,195 | 3,270 | 3,145 | 3,260 | 277,900 |
| 2018/10/29 | 3,290 | 3,310 | 3,205 | 3,235 | 284,300 |
| 2018/10/26 | 3,310 | 3,345 | 3,290 | 3,320 | 126,400 |
| 2018/10/25 | 3,260 | 3,375 | 3,260 | 3,300 | 329,400 |
| 2018/10/24 | 3,260 | 3,360 | 3,260 | 3,320 | 246,700 |
| 2018/10/23 | 3,270 | 3,340 | 3,265 | 3,320 | 186,900 |
| 2018/10/22 | 3,335 | 3,385 | 3,310 | 3,315 | 123,800 |
| 2018/10/19 | 3,390 | 3,415 | 3,340 | 3,350 | 120,400 |
| 2018/10/18 | 3,405 | 3,460 | 3,390 | 3,430 | 176,600 |
| 2018/10/17 | 3,330 | 3,390 | 3,255 | 3,390 | 216,900 |
| 2018/10/16 | 3,365 | 3,375 | 3,300 | 3,310 | 185,500 |
| 2018/10/15 | 3,440 | 3,465 | 3,305 | 3,390 | 303,000 |
| 2018/10/12 | 3,410 | 3,535 | 3,365 | 3,425 | 519,700 |
| 2018/10/11 | 3,765 | 3,795 | 3,710 | 3,785 | 225,200 |
| 2018/10/10 | 3,840 | 3,955 | 3,840 | 3,890 | 124,700 |
| 2018/10/09 | 3,590 | 3,875 | 3,590 | 3,835 | 176,900 |
| 2018/10/05 | 3,950 | 3,965 | 3,910 | 3,910 | 69,400 |
| 2018/10/04 | 3,970 | 3,990 | 3,935 | 3,970 | 82,900 |
| 2018/10/03 | 3,915 | 3,975 | 3,915 | 3,940 | 105,800 |
| 2018/10/02 | 4,015 | 4,050 | 3,930 | 3,940 | 120,600 |
| 2018/10/01 | 3,920 | 4,000 | 3,880 | 3,985 | 153,200 |
| 2018/09/28 | 3,955 | 3,980 | 3,915 | 3,920 | 154,200 |
| 2018/09/27 | 3,965 | 3,990 | 3,945 | 3,945 | 138,900 |
| 2018/09/26 | 3,910 | 3,950 | 3,905 | 3,935 | 83,400 |
| 2018/09/25 | 3,865 | 3,960 | 3,865 | 3,960 | 125,400 |
| 2018/09/21 | 3,905 | 3,905 | 3,865 | 3,865 | 64,600 |
| 2018/09/20 | 3,925 | 3,940 | 3,890 | 3,915 | 85,300 |
| 2018/09/19 | 3,905 | 3,945 | 3,900 | 3,925 | 101,600 |
| 2018/09/18 | 3,815 | 3,945 | 3,795 | 3,915 | 94,200 |
| 2018/09/14 | 3,865 | 3,870 | 3,835 | 3,855 | 99,300 |
| 2018/09/13 | 3,750 | 3,865 | 3,750 | 3,835 | 78,900 |
| 2018/09/12 | 3,765 | 3,815 | 3,740 | 3,780 | 96,800 |
| 2018/09/11 | 3,700 | 3,750 | 3,675 | 3,740 | 59,000 |
| 2018/09/10 | 3,705 | 3,745 | 3,705 | 3,705 | 58,800 |
| 2018/09/07 | 3,705 | 3,735 | 3,695 | 3,725 | 59,900 |
| 2018/09/06 | 3,760 | 3,770 | 3,725 | 3,740 | 72,300 |
| 2018/09/05 | 3,825 | 3,870 | 3,805 | 3,810 | 102,200 |
| 2018/09/04 | 3,830 | 3,840 | 3,770 | 3,825 | 58,000 |
| 2018/09/03 | 3,850 | 3,890 | 3,815 | 3,825 | 78,500 |
| 2018/08/31 | 3,800 | 3,860 | 3,800 | 3,840 | 69,300 |
| 2018/08/30 | 3,865 | 3,865 | 3,825 | 3,830 | 54,500 |
| 2018/08/29 | 3,865 | 3,900 | 3,840 | 3,865 | 68,700 |
| 2018/08/28 | 3,910 | 3,910 | 3,860 | 3,875 | 62,000 |
| 2018/08/27 | 3,805 | 3,860 | 3,805 | 3,850 | 121,800 |
| 2018/08/24 | 3,865 | 3,870 | 3,835 | 3,860 | 57,000 |
| 2018/08/23 | 3,820 | 3,820 | 3,800 | 3,810 | 36,100 |
| 2018/08/22 | 3,775 | 3,820 | 3,765 | 3,810 | 57,900 |
| 2018/08/21 | 3,780 | 3,790 | 3,725 | 3,775 | 80,700 |
| 2018/08/20 | 3,885 | 3,940 | 3,795 | 3,795 | 117,600 |
| 2018/08/17 | 3,785 | 3,885 | 3,775 | 3,880 | 112,800 |
| 2018/08/16 | 3,810 | 3,845 | 3,775 | 3,795 | 106,000 |
| 2018/08/15 | 3,885 | 3,945 | 3,870 | 3,890 | 137,200 |
| 2018/08/14 | 3,770 | 3,885 | 3,765 | 3,885 | 119,500 |
| 2018/08/13 | 3,770 | 3,820 | 3,755 | 3,760 | 187,900 |
| 2018/08/10 | 3,795 | 3,815 | 3,755 | 3,790 | 101,200 |
| 2018/08/09 | 3,820 | 3,820 | 3,775 | 3,795 | 97,600 |
| 2018/08/08 | 3,830 | 3,855 | 3,810 | 3,820 | 89,200 |
| 2018/08/07 | 3,785 | 3,865 | 3,780 | 3,850 | 93,000 |
| 2018/08/06 | 3,800 | 3,810 | 3,785 | 3,785 | 125,000 |
| 2018/08/03 | 3,800 | 3,830 | 3,790 | 3,810 | 108,900 |
| 2018/08/02 | 3,815 | 3,840 | 3,780 | 3,785 | 163,300 |
| 2018/08/01 | 3,860 | 3,880 | 3,815 | 3,820 | 158,000 |
| 2018/07/31 | 3,810 | 3,885 | 3,800 | 3,870 | 211,600 |
| 2018/07/30 | 3,855 | 3,885 | 3,785 | 3,810 | 209,800 |
| 2018/07/27 | 3,850 | 3,930 | 3,825 | 3,925 | 149,500 |
| 2018/07/26 | 3,800 | 3,890 | 3,790 | 3,880 | 199,500 |
| 2018/07/25 | 3,870 | 3,875 | 3,810 | 3,860 | 204,200 |
| 2018/07/24 | 3,885 | 3,945 | 3,840 | 3,940 | 221,200 |
| 2018/07/23 | 4,000 | 4,000 | 3,890 | 3,895 | 207,200 |
| 2018/07/20 | 3,955 | 4,025 | 3,950 | 4,010 | 182,200 |
| 2018/07/19 | 4,035 | 4,055 | 4,000 | 4,025 | 231,000 |
| 2018/07/18 | 4,085 | 4,115 | 4,045 | 4,105 | 161,600 |
| 2018/07/17 | 4,050 | 4,120 | 4,005 | 4,090 | 319,000 |
| 2018/07/13 | 3,975 | 4,060 | 3,960 | 4,045 | 238,300 |
| 2018/07/12 | 4,290 | 4,310 | 4,010 | 4,010 | 658,200 |
| 2018/07/11 | 4,655 | 4,760 | 4,610 | 4,710 | 122,800 |
| 2018/07/10 | 4,735 | 4,820 | 4,730 | 4,730 | 133,800 |
| 2018/07/09 | 4,675 | 4,735 | 4,675 | 4,715 | 50,600 |
| 2018/07/06 | 4,700 | 4,725 | 4,640 | 4,675 | 87,600 |
| 2018/07/05 | 4,760 | 4,775 | 4,680 | 4,690 | 52,900 |
| 2018/07/04 | 4,725 | 4,795 | 4,710 | 4,760 | 61,800 |
| 2018/07/03 | 4,855 | 4,870 | 4,750 | 4,760 | 98,200 |
| 2018/07/02 | 4,945 | 4,980 | 4,825 | 4,835 | 124,200 |
| 2018/06/29 | 4,875 | 4,985 | 4,860 | 4,960 | 113,600 |
| 2018/06/28 | 4,865 | 4,890 | 4,810 | 4,850 | 97,700 |
| 2018/06/27 | 4,815 | 4,945 | 4,790 | 4,905 | 84,800 |
| 2018/06/26 | 4,795 | 4,845 | 4,770 | 4,830 | 87,800 |
| 2018/06/25 | 4,865 | 4,865 | 4,725 | 4,765 | 127,100 |
| 2018/06/22 | 4,845 | 4,880 | 4,820 | 4,865 | 122,900 |
| 2018/06/21 | 4,900 | 4,945 | 4,855 | 4,870 | 182,600 |
| 2018/06/20 | 4,885 | 4,930 | 4,855 | 4,900 | 144,100 |
| 2018/06/19 | 4,970 | 5,010 | 4,905 | 4,905 | 146,600 |
| 2018/06/18 | 5,050 | 5,060 | 4,975 | 5,000 | 73,200 |
| 2018/06/15 | 5,140 | 5,180 | 4,995 | 5,000 | 154,500 |
| 2018/06/14 | 5,200 | 5,210 | 5,090 | 5,110 | 91,900 |
| 2018/06/13 | 5,170 | 5,220 | 5,140 | 5,200 | 58,700 |
| 2018/06/12 | 5,190 | 5,190 | 5,090 | 5,170 | 73,400 |
| 2018/06/11 | 5,150 | 5,180 | 5,090 | 5,150 | 37,200 |
| 2018/06/08 | 5,120 | 5,180 | 5,120 | 5,140 | 67,800 |
| 2018/06/07 | 5,100 | 5,150 | 5,090 | 5,120 | 57,200 |
| 2018/06/06 | 5,130 | 5,130 | 5,060 | 5,090 | 60,900 |
| 2018/06/05 | 5,100 | 5,160 | 5,060 | 5,120 | 74,600 |
| 2018/06/04 | 5,070 | 5,130 | 5,050 | 5,100 | 62,500 |
| 2018/06/01 | 5,010 | 5,130 | 4,990 | 5,050 | 128,400 |
| 2018/05/31 | 4,885 | 4,970 | 4,885 | 4,945 | 90,200 |
| 2018/05/30 | 4,840 | 4,915 | 4,820 | 4,885 | 81,200 |
| 2018/05/29 | 4,930 | 4,935 | 4,865 | 4,895 | 60,200 |
| 2018/05/28 | 4,855 | 4,885 | 4,840 | 4,880 | 45,000 |
| 2018/05/25 | 4,835 | 4,875 | 4,825 | 4,850 | 119,600 |
| 2018/05/24 | 4,785 | 4,805 | 4,775 | 4,795 | 78,900 |
| 2018/05/23 | 4,770 | 4,810 | 4,745 | 4,785 | 62,400 |
| 2018/05/22 | 4,775 | 4,810 | 4,740 | 4,770 | 76,900 |
| 2018/05/21 | 4,745 | 4,815 | 4,735 | 4,775 | 52,400 |
| 2018/05/18 | 4,770 | 4,785 | 4,705 | 4,745 | 90,600 |
| 2018/05/17 | 4,780 | 4,855 | 4,740 | 4,750 | 95,400 |
| 2018/05/16 | 4,650 | 4,720 | 4,650 | 4,710 | 66,600 |
| 2018/05/15 | 4,630 | 4,670 | 4,615 | 4,650 | 72,200 |
| 2018/05/14 | 4,620 | 4,650 | 4,575 | 4,640 | 95,000 |
| 2018/05/11 | 4,565 | 4,625 | 4,565 | 4,620 | 85,100 |
| 2018/05/10 | 4,590 | 4,605 | 4,500 | 4,575 | 73,300 |
| 2018/05/09 | 4,615 | 4,635 | 4,540 | 4,590 | 77,300 |
| 2018/05/08 | 4,630 | 4,675 | 4,590 | 4,615 | 62,600 |
| 2018/05/07 | 4,555 | 4,640 | 4,545 | 4,635 | 56,700 |
| 2018/05/02 | 4,550 | 4,590 | 4,495 | 4,585 | 82,400 |
| 2018/05/01 | 4,555 | 4,610 | 4,530 | 4,575 | 79,400 |
| 2018/04/27 | 4,535 | 4,560 | 4,485 | 4,560 | 75,000 |
| 2018/04/26 | 4,415 | 4,470 | 4,380 | 4,465 | 84,800 |
| 2018/04/25 | 4,435 | 4,480 | 4,410 | 4,415 | 71,700 |
| 2018/04/24 | 4,400 | 4,450 | 4,350 | 4,450 | 104,000 |
| 2018/04/23 | 4,415 | 4,460 | 4,365 | 4,400 | 96,100 |
| 2018/04/20 | 4,525 | 4,565 | 4,475 | 4,480 | 92,300 |
| 2018/04/19 | 4,470 | 4,520 | 4,425 | 4,480 | 130,000 |
| 2018/04/18 | 4,320 | 4,460 | 4,290 | 4,445 | 93,400 |
| 2018/04/17 | 4,500 | 4,500 | 4,260 | 4,290 | 259,900 |
| 2018/04/16 | 4,450 | 4,550 | 4,430 | 4,545 | 123,300 |
| 2018/04/13 | 4,465 | 4,485 | 4,415 | 4,445 | 159,800 |
| 2018/04/12 | 4,415 | 4,505 | 4,245 | 4,445 | 413,800 |
| 2018/04/11 | 4,360 | 4,360 | 4,190 | 4,215 | 68,100 |
| 2018/04/10 | 4,285 | 4,360 | 4,275 | 4,310 | 74,800 |
| 2018/04/09 | 4,255 | 4,300 | 4,220 | 4,290 | 73,900 |
| 2018/04/06 | 4,255 | 4,265 | 4,170 | 4,245 | 84,000 |
| 2018/04/05 | 4,275 | 4,295 | 4,235 | 4,255 | 62,100 |
| 2018/04/04 | 4,255 | 4,270 | 4,230 | 4,250 | 61,700 |
| 2018/04/03 | 4,200 | 4,265 | 4,165 | 4,240 | 49,300 |
| 2018/04/02 | 4,285 | 4,300 | 4,240 | 4,250 | 44,200 |
| 2018/03/30 | 4,275 | 4,325 | 4,270 | 4,295 | 55,400 |
| 2018/03/29 | 4,300 | 4,355 | 4,205 | 4,255 | 111,400 |
| 2018/03/28 | 4,210 | 4,270 | 4,145 | 4,250 | 69,100 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 8,340 | 8,470 | 8,340 | 8,470 | 36,000 |
| 2018/03/26 | 8,310 | 8,360 | 8,170 | 8,300 | 44,000 |
| 2018/03/23 | 8,320 | 8,370 | 8,220 | 8,290 | 75,100 |
| 2018/03/22 | 8,320 | 8,490 | 8,320 | 8,450 | 26,800 |
| 2018/03/20 | 8,330 | 8,420 | 8,330 | 8,350 | 27,100 |
| 2018/03/19 | 8,420 | 8,450 | 8,320 | 8,400 | 26,700 |
| 2018/03/16 | 8,570 | 8,570 | 8,450 | 8,460 | 30,300 |
| 2018/03/15 | 8,520 | 8,600 | 8,460 | 8,520 | 22,900 |
| 2018/03/14 | 8,510 | 8,560 | 8,490 | 8,500 | 28,100 |
| 2018/03/13 | 8,530 | 8,610 | 8,510 | 8,610 | 33,100 |
| 2018/03/12 | 8,560 | 8,570 | 8,450 | 8,490 | 21,000 |
| 2018/03/09 | 8,450 | 8,520 | 8,440 | 8,480 | 36,200 |
| 2018/03/08 | 8,480 | 8,480 | 8,310 | 8,350 | 24,000 |
| 2018/03/07 | 8,350 | 8,530 | 8,350 | 8,420 | 38,800 |
| 2018/03/06 | 8,300 | 8,440 | 8,300 | 8,340 | 29,900 |
| 2018/03/05 | 8,240 | 8,310 | 8,230 | 8,250 | 33,000 |
| 2018/03/02 | 8,300 | 8,410 | 8,210 | 8,220 | 51,900 |
| 2018/03/01 | 8,480 | 8,530 | 8,380 | 8,440 | 83,100 |
| 2018/02/28 | 8,610 | 8,720 | 8,180 | 8,180 | 140,100 |
| 2018/02/27 | 8,600 | 8,710 | 8,580 | 8,650 | 36,900 |
| 2018/02/26 | 8,550 | 8,620 | 8,510 | 8,570 | 30,400 |
| 2018/02/23 | 8,630 | 8,640 | 8,460 | 8,480 | 26,200 |
| 2018/02/22 | 8,430 | 8,630 | 8,310 | 8,510 | 89,100 |
| 2018/02/21 | 8,430 | 8,450 | 8,330 | 8,400 | 30,400 |
| 2018/02/20 | 8,280 | 8,520 | 8,230 | 8,490 | 83,800 |
| 2018/02/19 | 8,080 | 8,310 | 8,080 | 8,230 | 55,400 |
| 2018/02/16 | 8,010 | 8,080 | 8,010 | 8,030 | 35,800 |
| 2018/02/15 | 8,040 | 8,090 | 7,980 | 8,010 | 39,200 |
| 2018/02/14 | 8,160 | 8,290 | 8,020 | 8,070 | 56,600 |
| 2018/02/13 | 8,170 | 8,330 | 8,100 | 8,260 | 44,600 |
| 2018/02/09 | 7,940 | 8,220 | 7,890 | 8,180 | 88,300 |
| 2018/02/08 | 8,000 | 8,130 | 8,000 | 8,090 | 34,700 |
| 2018/02/07 | 8,060 | 8,240 | 7,970 | 7,970 | 60,400 |
| 2018/02/06 | 8,100 | 8,180 | 7,920 | 8,030 | 116,200 |
| 2018/02/05 | 8,360 | 8,450 | 8,320 | 8,320 | 46,900 |
| 2018/02/02 | 8,390 | 8,550 | 8,370 | 8,490 | 51,100 |
| 2018/02/01 | 8,340 | 8,410 | 8,300 | 8,370 | 31,400 |
| 2018/01/31 | 8,260 | 8,460 | 8,230 | 8,270 | 69,300 |
| 2018/01/30 | 8,230 | 8,270 | 8,170 | 8,190 | 36,000 |
| 2018/01/29 | 8,350 | 8,360 | 8,240 | 8,260 | 35,100 |
| 2018/01/26 | 8,220 | 8,410 | 8,220 | 8,350 | 30,700 |
| 2018/01/25 | 8,280 | 8,360 | 8,270 | 8,280 | 42,600 |
| 2018/01/24 | 8,360 | 8,380 | 8,160 | 8,280 | 101,800 |
| 2018/01/23 | 8,490 | 8,540 | 8,410 | 8,410 | 55,700 |
| 2018/01/22 | 8,500 | 8,560 | 8,430 | 8,520 | 34,300 |
| 2018/01/19 | 8,560 | 8,680 | 8,490 | 8,490 | 54,600 |
| 2018/01/18 | 8,700 | 8,760 | 8,430 | 8,560 | 142,500 |
| 2018/01/17 | 8,520 | 8,720 | 8,330 | 8,610 | 195,900 |
| 2018/01/16 | 8,690 | 8,890 | 8,610 | 8,800 | 67,800 |
| 2018/01/15 | 9,140 | 9,140 | 8,750 | 8,750 | 107,100 |
| 2018/01/12 | 8,650 | 8,690 | 8,550 | 8,630 | 32,900 |
| 2018/01/11 | 8,740 | 8,790 | 8,640 | 8,700 | 17,200 |
| 2018/01/10 | 8,820 | 8,830 | 8,700 | 8,770 | 19,000 |
| 2018/01/09 | 8,790 | 8,840 | 8,730 | 8,820 | 18,800 |
| 2018/01/05 | 8,790 | 8,800 | 8,710 | 8,800 | 14,400 |
| 2018/01/04 | 8,690 | 8,790 | 8,550 | 8,740 | 62,400 |