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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,430 | 3,430 | 3,350 | 3,355 | 38,700 |
| 2020/12/29 | 3,350 | 3,425 | 3,330 | 3,415 | 81,800 |
| 2020/12/28 | 3,380 | 3,410 | 3,340 | 3,355 | 58,600 |
| 2020/12/25 | 3,335 | 3,405 | 3,325 | 3,395 | 65,100 |
| 2020/12/24 | 3,335 | 3,360 | 3,295 | 3,315 | 82,800 |
| 2020/12/23 | 3,365 | 3,375 | 3,335 | 3,345 | 60,400 |
| 2020/12/22 | 3,365 | 3,375 | 3,310 | 3,340 | 45,700 |
| 2020/12/21 | 3,410 | 3,425 | 3,370 | 3,390 | 52,100 |
| 2020/12/18 | 3,355 | 3,400 | 3,340 | 3,370 | 69,900 |
| 2020/12/17 | 3,370 | 3,380 | 3,315 | 3,350 | 54,900 |
| 2020/12/16 | 3,415 | 3,420 | 3,370 | 3,370 | 53,100 |
| 2020/12/15 | 3,415 | 3,460 | 3,390 | 3,390 | 74,200 |
| 2020/12/14 | 3,430 | 3,480 | 3,430 | 3,435 | 71,700 |
| 2020/12/11 | 3,345 | 3,405 | 3,345 | 3,400 | 60,100 |
| 2020/12/10 | 3,340 | 3,360 | 3,330 | 3,350 | 35,900 |
| 2020/12/09 | 3,320 | 3,345 | 3,290 | 3,335 | 54,000 |
| 2020/12/08 | 3,270 | 3,315 | 3,270 | 3,285 | 39,000 |
| 2020/12/07 | 3,325 | 3,330 | 3,295 | 3,295 | 53,600 |
| 2020/12/04 | 3,295 | 3,330 | 3,265 | 3,315 | 48,100 |
| 2020/12/03 | 3,295 | 3,325 | 3,255 | 3,300 | 37,300 |
| 2020/12/02 | 3,245 | 3,320 | 3,215 | 3,295 | 132,300 |
| 2020/12/01 | 3,205 | 3,240 | 3,150 | 3,235 | 115,500 |
| 2020/11/30 | 3,265 | 3,265 | 3,155 | 3,160 | 102,800 |
| 2020/11/27 | 3,225 | 3,265 | 3,215 | 3,245 | 82,100 |
| 2020/11/26 | 3,165 | 3,195 | 3,155 | 3,190 | 54,200 |
| 2020/11/25 | 3,210 | 3,225 | 3,170 | 3,185 | 94,400 |
| 2020/11/24 | 3,210 | 3,235 | 3,180 | 3,210 | 86,900 |
| 2020/11/20 | 3,160 | 3,225 | 3,140 | 3,215 | 80,200 |
| 2020/11/19 | 3,130 | 3,145 | 3,100 | 3,140 | 81,100 |
| 2020/11/18 | 3,160 | 3,165 | 3,125 | 3,130 | 69,800 |
| 2020/11/17 | 3,230 | 3,235 | 3,170 | 3,190 | 62,800 |
| 2020/11/16 | 3,185 | 3,235 | 3,150 | 3,200 | 68,800 |
| 2020/11/13 | 3,200 | 3,200 | 3,130 | 3,145 | 73,800 |
| 2020/11/12 | 3,200 | 3,215 | 3,155 | 3,185 | 122,800 |
| 2020/11/11 | 3,290 | 3,290 | 3,155 | 3,165 | 84,900 |
| 2020/11/10 | 3,305 | 3,315 | 3,200 | 3,230 | 94,800 |
| 2020/11/09 | 3,255 | 3,255 | 3,180 | 3,215 | 66,500 |
| 2020/11/06 | 3,215 | 3,215 | 3,145 | 3,200 | 58,700 |
| 2020/11/05 | 3,215 | 3,215 | 3,165 | 3,190 | 93,000 |
| 2020/11/04 | 3,185 | 3,190 | 3,150 | 3,165 | 71,500 |
| 2020/11/02 | 3,125 | 3,180 | 3,120 | 3,165 | 72,400 |
| 2020/10/30 | 3,125 | 3,125 | 3,050 | 3,070 | 83,900 |
| 2020/10/29 | 3,120 | 3,145 | 3,105 | 3,125 | 81,900 |
| 2020/10/28 | 3,185 | 3,195 | 3,125 | 3,145 | 104,400 |
| 2020/10/27 | 3,140 | 3,155 | 3,085 | 3,140 | 65,700 |
| 2020/10/26 | 3,155 | 3,175 | 3,120 | 3,125 | 77,100 |
| 2020/10/23 | 3,245 | 3,245 | 3,170 | 3,195 | 110,600 |
| 2020/10/22 | 3,335 | 3,335 | 3,265 | 3,270 | 42,300 |
| 2020/10/21 | 3,355 | 3,370 | 3,305 | 3,330 | 71,700 |
| 2020/10/20 | 3,440 | 3,445 | 3,355 | 3,380 | 50,300 |
| 2020/10/19 | 3,435 | 3,450 | 3,410 | 3,420 | 55,400 |
| 2020/10/16 | 3,445 | 3,445 | 3,355 | 3,380 | 48,200 |
| 2020/10/15 | 3,555 | 3,565 | 3,410 | 3,425 | 67,700 |
| 2020/10/14 | 3,520 | 3,575 | 3,500 | 3,515 | 136,300 |
| 2020/10/13 | 3,450 | 3,470 | 3,390 | 3,450 | 179,600 |
| 2020/10/12 | 3,575 | 3,610 | 3,515 | 3,550 | 90,900 |
| 2020/10/09 | 3,600 | 3,610 | 3,545 | 3,590 | 70,300 |
| 2020/10/08 | 3,610 | 3,660 | 3,580 | 3,640 | 106,900 |
| 2020/10/07 | 3,570 | 3,605 | 3,535 | 3,565 | 56,200 |
| 2020/10/06 | 3,625 | 3,625 | 3,560 | 3,570 | 58,700 |
| 2020/10/05 | 3,535 | 3,585 | 3,535 | 3,560 | 68,400 |
| 2020/10/02 | 3,585 | 3,600 | 3,500 | 3,530 | 156,900 |
| 2020/09/30 | 3,660 | 3,675 | 3,605 | 3,605 | 76,200 |
| 2020/09/29 | 3,755 | 3,755 | 3,665 | 3,690 | 115,400 |
| 2020/09/28 | 3,785 | 3,815 | 3,735 | 3,805 | 227,500 |
| 2020/09/25 | 3,730 | 3,775 | 3,715 | 3,725 | 124,700 |
| 2020/09/24 | 3,710 | 3,755 | 3,695 | 3,705 | 99,600 |
| 2020/09/23 | 3,725 | 3,740 | 3,635 | 3,700 | 128,600 |
| 2020/09/18 | 3,760 | 3,760 | 3,700 | 3,725 | 120,600 |
| 2020/09/17 | 3,645 | 3,710 | 3,635 | 3,700 | 79,700 |
| 2020/09/16 | 3,600 | 3,645 | 3,595 | 3,630 | 63,700 |
| 2020/09/15 | 3,580 | 3,660 | 3,570 | 3,585 | 73,300 |
| 2020/09/14 | 3,505 | 3,560 | 3,495 | 3,545 | 64,300 |
| 2020/09/11 | 3,500 | 3,505 | 3,440 | 3,505 | 113,700 |
| 2020/09/10 | 3,390 | 3,450 | 3,380 | 3,395 | 71,300 |
| 2020/09/09 | 3,305 | 3,370 | 3,305 | 3,365 | 68,000 |
| 2020/09/08 | 3,275 | 3,330 | 3,275 | 3,330 | 37,600 |
| 2020/09/07 | 3,315 | 3,330 | 3,275 | 3,280 | 35,300 |
| 2020/09/04 | 3,300 | 3,315 | 3,290 | 3,305 | 38,300 |
| 2020/09/03 | 3,375 | 3,375 | 3,330 | 3,335 | 30,600 |
| 2020/09/02 | 3,300 | 3,360 | 3,285 | 3,360 | 32,600 |
| 2020/09/01 | 3,365 | 3,365 | 3,300 | 3,335 | 41,600 |
| 2020/08/31 | 3,380 | 3,395 | 3,355 | 3,360 | 42,000 |
| 2020/08/28 | 3,340 | 3,420 | 3,320 | 3,360 | 107,200 |
| 2020/08/27 | 3,325 | 3,325 | 3,290 | 3,315 | 25,900 |
| 2020/08/26 | 3,335 | 3,345 | 3,290 | 3,300 | 25,100 |
| 2020/08/25 | 3,360 | 3,360 | 3,325 | 3,335 | 40,300 |
| 2020/08/24 | 3,345 | 3,355 | 3,305 | 3,320 | 29,000 |
| 2020/08/21 | 3,330 | 3,350 | 3,320 | 3,330 | 46,000 |
| 2020/08/20 | 3,275 | 3,355 | 3,275 | 3,310 | 65,900 |
| 2020/08/19 | 3,280 | 3,295 | 3,270 | 3,270 | 30,500 |
| 2020/08/18 | 3,270 | 3,330 | 3,260 | 3,315 | 44,000 |
| 2020/08/17 | 3,295 | 3,295 | 3,255 | 3,260 | 24,700 |
| 2020/08/14 | 3,310 | 3,340 | 3,295 | 3,295 | 36,700 |
| 2020/08/13 | 3,290 | 3,320 | 3,265 | 3,300 | 53,300 |
| 2020/08/12 | 3,240 | 3,290 | 3,215 | 3,265 | 51,800 |
| 2020/08/11 | 3,230 | 3,230 | 3,175 | 3,195 | 71,900 |
| 2020/08/07 | 3,245 | 3,260 | 3,195 | 3,210 | 66,300 |
| 2020/08/06 | 3,265 | 3,275 | 3,225 | 3,235 | 62,100 |
| 2020/08/05 | 3,225 | 3,245 | 3,195 | 3,220 | 30,400 |
| 2020/08/04 | 3,250 | 3,290 | 3,245 | 3,255 | 44,800 |
| 2020/08/03 | 3,200 | 3,220 | 3,155 | 3,195 | 58,800 |
| 2020/07/31 | 3,290 | 3,290 | 3,170 | 3,180 | 59,100 |
| 2020/07/30 | 3,330 | 3,335 | 3,275 | 3,305 | 72,000 |
| 2020/07/29 | 3,305 | 3,305 | 3,245 | 3,265 | 50,500 |
| 2020/07/28 | 3,340 | 3,340 | 3,260 | 3,270 | 51,000 |
| 2020/07/27 | 3,340 | 3,340 | 3,245 | 3,275 | 102,600 |
| 2020/07/22 | 3,325 | 3,355 | 3,280 | 3,280 | 103,500 |
| 2020/07/21 | 3,230 | 3,285 | 3,210 | 3,270 | 93,700 |
| 2020/07/20 | 3,275 | 3,275 | 3,220 | 3,240 | 52,000 |
| 2020/07/17 | 3,300 | 3,300 | 3,220 | 3,245 | 117,000 |
| 2020/07/16 | 3,200 | 3,265 | 3,190 | 3,210 | 161,000 |
| 2020/07/15 | 3,115 | 3,170 | 3,100 | 3,130 | 131,400 |
| 2020/07/14 | 3,040 | 3,075 | 3,025 | 3,050 | 146,200 |
| 2020/07/13 | 2,995 | 3,095 | 2,985 | 3,035 | 131,400 |
| 2020/07/10 | 3,125 | 3,125 | 3,065 | 3,065 | 144,800 |
| 2020/07/09 | 3,180 | 3,190 | 3,085 | 3,110 | 78,200 |
| 2020/07/08 | 3,200 | 3,210 | 3,125 | 3,125 | 79,500 |
| 2020/07/07 | 3,125 | 3,140 | 3,095 | 3,130 | 96,000 |
| 2020/07/06 | 3,120 | 3,140 | 3,100 | 3,135 | 105,800 |
| 2020/07/03 | 3,170 | 3,175 | 3,085 | 3,120 | 77,200 |
| 2020/07/02 | 3,250 | 3,250 | 3,150 | 3,175 | 86,000 |
| 2020/07/01 | 3,360 | 3,360 | 3,210 | 3,210 | 77,000 |
| 2020/06/30 | 3,370 | 3,370 | 3,310 | 3,320 | 66,100 |
| 2020/06/29 | 3,340 | 3,370 | 3,310 | 3,320 | 56,300 |
| 2020/06/26 | 3,375 | 3,380 | 3,335 | 3,380 | 71,000 |
| 2020/06/25 | 3,340 | 3,385 | 3,330 | 3,345 | 65,700 |
| 2020/06/24 | 3,415 | 3,420 | 3,345 | 3,345 | 64,700 |
| 2020/06/23 | 3,415 | 3,430 | 3,360 | 3,420 | 58,800 |
| 2020/06/22 | 3,390 | 3,390 | 3,365 | 3,380 | 38,600 |
| 2020/06/19 | 3,420 | 3,420 | 3,355 | 3,390 | 84,300 |
| 2020/06/18 | 3,390 | 3,395 | 3,350 | 3,385 | 42,600 |
| 2020/06/17 | 3,415 | 3,435 | 3,350 | 3,380 | 72,200 |
| 2020/06/16 | 3,405 | 3,405 | 3,350 | 3,380 | 71,600 |
| 2020/06/15 | 3,340 | 3,405 | 3,335 | 3,340 | 81,800 |
| 2020/06/12 | 3,310 | 3,325 | 3,280 | 3,295 | 176,800 |
| 2020/06/11 | 3,400 | 3,425 | 3,360 | 3,380 | 99,300 |
| 2020/06/10 | 3,475 | 3,475 | 3,405 | 3,410 | 110,500 |
| 2020/06/09 | 3,530 | 3,540 | 3,480 | 3,485 | 75,300 |
| 2020/06/08 | 3,595 | 3,610 | 3,460 | 3,515 | 127,300 |
| 2020/06/05 | 3,650 | 3,650 | 3,590 | 3,620 | 76,300 |
| 2020/06/04 | 3,640 | 3,645 | 3,570 | 3,630 | 75,600 |
| 2020/06/03 | 3,650 | 3,655 | 3,620 | 3,635 | 88,500 |
| 2020/06/02 | 3,620 | 3,630 | 3,585 | 3,595 | 62,700 |
| 2020/06/01 | 3,525 | 3,570 | 3,510 | 3,560 | 41,900 |
| 2020/05/29 | 3,545 | 3,615 | 3,525 | 3,530 | 115,100 |
| 2020/05/28 | 3,540 | 3,555 | 3,495 | 3,550 | 90,500 |
| 2020/05/27 | 3,440 | 3,510 | 3,405 | 3,505 | 89,700 |
| 2020/05/26 | 3,440 | 3,450 | 3,405 | 3,430 | 69,700 |
| 2020/05/25 | 3,415 | 3,440 | 3,400 | 3,425 | 39,100 |
| 2020/05/22 | 3,470 | 3,470 | 3,395 | 3,410 | 86,500 |
| 2020/05/21 | 3,410 | 3,445 | 3,370 | 3,445 | 77,800 |
| 2020/05/20 | 3,430 | 3,445 | 3,390 | 3,410 | 100,300 |
| 2020/05/19 | 3,420 | 3,435 | 3,330 | 3,360 | 101,500 |
| 2020/05/18 | 3,380 | 3,395 | 3,350 | 3,375 | 68,900 |
| 2020/05/15 | 3,365 | 3,375 | 3,330 | 3,375 | 93,000 |
| 2020/05/14 | 3,365 | 3,385 | 3,325 | 3,335 | 69,000 |
| 2020/05/13 | 3,350 | 3,365 | 3,330 | 3,360 | 101,300 |
| 2020/05/12 | 3,390 | 3,400 | 3,360 | 3,380 | 93,300 |
| 2020/05/11 | 3,385 | 3,410 | 3,380 | 3,400 | 86,600 |
| 2020/05/08 | 3,390 | 3,420 | 3,330 | 3,365 | 105,800 |
| 2020/05/07 | 3,340 | 3,410 | 3,340 | 3,375 | 93,800 |
| 2020/05/01 | 3,300 | 3,370 | 3,280 | 3,365 | 146,300 |
| 2020/04/30 | 3,425 | 3,425 | 3,350 | 3,350 | 149,700 |
| 2020/04/28 | 3,400 | 3,420 | 3,375 | 3,405 | 160,700 |
| 2020/04/27 | 3,445 | 3,455 | 3,390 | 3,405 | 137,400 |
| 2020/04/24 | 3,485 | 3,485 | 3,405 | 3,445 | 114,900 |
| 2020/04/23 | 3,425 | 3,455 | 3,390 | 3,455 | 166,600 |
| 2020/04/22 | 3,440 | 3,525 | 3,435 | 3,465 | 221,800 |
| 2020/04/21 | 3,480 | 3,505 | 3,405 | 3,470 | 193,200 |
| 2020/04/20 | 3,480 | 3,525 | 3,450 | 3,480 | 143,400 |
| 2020/04/17 | 3,720 | 3,735 | 3,545 | 3,550 | 177,000 |
| 2020/04/16 | 3,500 | 3,710 | 3,480 | 3,705 | 325,300 |
| 2020/04/15 | 3,560 | 3,580 | 3,475 | 3,500 | 326,000 |
| 2020/04/14 | 3,720 | 3,730 | 3,610 | 3,630 | 274,300 |
| 2020/04/13 | 3,600 | 3,850 | 3,560 | 3,775 | 302,300 |
| 2020/04/10 | 3,465 | 3,540 | 3,385 | 3,530 | 104,300 |
| 2020/04/09 | 3,445 | 3,455 | 3,360 | 3,405 | 85,200 |
| 2020/04/08 | 3,415 | 3,455 | 3,375 | 3,415 | 121,900 |
| 2020/04/07 | 3,475 | 3,475 | 3,355 | 3,470 | 134,100 |
| 2020/04/06 | 3,290 | 3,370 | 3,250 | 3,320 | 114,300 |
| 2020/04/03 | 3,255 | 3,305 | 3,130 | 3,150 | 82,300 |
| 2020/04/02 | 3,195 | 3,280 | 3,175 | 3,255 | 102,100 |
| 2020/04/01 | 3,325 | 3,385 | 3,240 | 3,250 | 131,100 |
| 2020/03/31 | 3,470 | 3,470 | 3,305 | 3,365 | 143,600 |
| 2020/03/30 | 3,450 | 3,470 | 3,390 | 3,440 | 218,400 |
| 2020/03/27 | 3,340 | 3,425 | 3,290 | 3,425 | 171,600 |
| 2020/03/26 | 3,120 | 3,320 | 3,085 | 3,290 | 159,300 |
| 2020/03/25 | 3,130 | 3,130 | 3,020 | 3,130 | 225,000 |
| 2020/03/24 | 3,210 | 3,230 | 3,005 | 3,075 | 321,400 |
| 2020/03/23 | 3,190 | 3,280 | 3,060 | 3,260 | 345,700 |
| 2020/03/19 | 3,030 | 3,160 | 3,030 | 3,110 | 231,400 |
| 2020/03/18 | 2,960 | 3,110 | 2,956 | 3,025 | 224,700 |
| 2020/03/17 | 2,650 | 2,928 | 2,583 | 2,910 | 176,600 |
| 2020/03/16 | 2,810 | 2,821 | 2,685 | 2,695 | 198,900 |
| 2020/03/13 | 2,682 | 2,830 | 2,611 | 2,769 | 299,600 |
| 2020/03/12 | 2,841 | 2,850 | 2,744 | 2,782 | 119,700 |
| 2020/03/11 | 2,909 | 2,935 | 2,859 | 2,866 | 103,900 |
| 2020/03/10 | 2,860 | 2,919 | 2,739 | 2,910 | 202,700 |
| 2020/03/09 | 2,923 | 2,946 | 2,802 | 2,828 | 128,900 |
| 2020/03/06 | 3,065 | 3,065 | 2,966 | 3,015 | 143,800 |
| 2020/03/05 | 3,155 | 3,165 | 3,045 | 3,080 | 194,500 |
| 2020/03/04 | 3,080 | 3,115 | 3,025 | 3,090 | 173,400 |
| 2020/03/03 | 3,190 | 3,205 | 3,100 | 3,120 | 156,200 |
| 2020/03/02 | 3,030 | 3,220 | 3,030 | 3,190 | 223,500 |
| 2020/02/28 | 3,125 | 3,135 | 3,050 | 3,085 | 146,300 |
| 2020/02/27 | 3,245 | 3,250 | 3,165 | 3,180 | 138,700 |
| 2020/02/26 | 3,190 | 3,245 | 3,180 | 3,225 | 159,300 |
| 2020/02/25 | 3,170 | 3,260 | 3,145 | 3,205 | 163,300 |
| 2020/02/21 | 3,295 | 3,325 | 3,235 | 3,295 | 164,300 |
| 2020/02/20 | 3,325 | 3,340 | 3,295 | 3,305 | 90,200 |
| 2020/02/19 | 3,280 | 3,310 | 3,270 | 3,300 | 96,100 |
| 2020/02/18 | 3,410 | 3,410 | 3,270 | 3,290 | 169,500 |
| 2020/02/17 | 3,410 | 3,420 | 3,315 | 3,410 | 153,000 |
| 2020/02/14 | 3,450 | 3,450 | 3,380 | 3,390 | 100,500 |
| 2020/02/13 | 3,440 | 3,455 | 3,385 | 3,440 | 121,500 |
| 2020/02/12 | 3,545 | 3,560 | 3,435 | 3,480 | 216,500 |
| 2020/02/10 | 3,670 | 3,670 | 3,595 | 3,605 | 78,700 |
| 2020/02/07 | 3,580 | 3,660 | 3,575 | 3,620 | 119,200 |
| 2020/02/06 | 3,625 | 3,645 | 3,575 | 3,635 | 146,400 |
| 2020/02/05 | 3,540 | 3,575 | 3,515 | 3,565 | 112,700 |
| 2020/02/04 | 3,540 | 3,575 | 3,485 | 3,560 | 138,200 |
| 2020/02/03 | 3,750 | 3,810 | 3,590 | 3,610 | 180,300 |
| 2020/01/31 | 3,930 | 3,935 | 3,745 | 3,775 | 184,700 |
| 2020/01/30 | 3,890 | 3,960 | 3,850 | 3,865 | 233,000 |
| 2020/01/29 | 3,855 | 3,885 | 3,810 | 3,850 | 161,800 |
| 2020/01/28 | 3,965 | 3,985 | 3,835 | 3,860 | 331,400 |
| 2020/01/27 | 3,960 | 3,960 | 3,770 | 3,880 | 367,000 |
| 2020/01/24 | 3,580 | 3,645 | 3,580 | 3,615 | 90,900 |
| 2020/01/23 | 3,570 | 3,660 | 3,560 | 3,610 | 152,000 |
| 2020/01/22 | 3,485 | 3,575 | 3,465 | 3,540 | 163,800 |
| 2020/01/21 | 3,440 | 3,445 | 3,355 | 3,400 | 116,600 |
| 2020/01/20 | 3,480 | 3,480 | 3,435 | 3,450 | 91,700 |
| 2020/01/17 | 3,590 | 3,605 | 3,490 | 3,490 | 120,700 |
| 2020/01/16 | 3,655 | 3,655 | 3,590 | 3,615 | 90,900 |
| 2020/01/15 | 3,620 | 3,625 | 3,570 | 3,600 | 43,600 |
| 2020/01/14 | 3,620 | 3,620 | 3,585 | 3,605 | 77,500 |
| 2020/01/10 | 3,630 | 3,655 | 3,605 | 3,620 | 33,200 |
| 2020/01/09 | 3,685 | 3,700 | 3,635 | 3,640 | 64,900 |
| 2020/01/08 | 3,630 | 3,655 | 3,585 | 3,615 | 81,600 |
| 2020/01/07 | 3,580 | 3,655 | 3,570 | 3,640 | 82,600 |
| 2020/01/06 | 3,515 | 3,580 | 3,505 | 3,535 | 64,500 |