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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,260 | 3,280 | 3,255 | 3,260 | 12,900 |
| 2021/12/29 | 3,200 | 3,280 | 3,200 | 3,275 | 25,700 |
| 2021/12/28 | 3,255 | 3,275 | 3,245 | 3,265 | 46,100 |
| 2021/12/27 | 3,245 | 3,255 | 3,220 | 3,240 | 25,500 |
| 2021/12/24 | 3,275 | 3,275 | 3,235 | 3,235 | 38,100 |
| 2021/12/23 | 3,275 | 3,275 | 3,245 | 3,265 | 19,500 |
| 2021/12/22 | 3,260 | 3,260 | 3,245 | 3,250 | 35,500 |
| 2021/12/21 | 3,250 | 3,265 | 3,230 | 3,230 | 50,800 |
| 2021/12/20 | 3,245 | 3,250 | 3,220 | 3,225 | 50,700 |
| 2021/12/17 | 3,265 | 3,270 | 3,230 | 3,245 | 72,300 |
| 2021/12/16 | 3,255 | 3,255 | 3,225 | 3,245 | 33,800 |
| 2021/12/15 | 3,230 | 3,235 | 3,205 | 3,205 | 34,700 |
| 2021/12/14 | 3,220 | 3,240 | 3,215 | 3,225 | 50,200 |
| 2021/12/13 | 3,185 | 3,200 | 3,160 | 3,195 | 41,900 |
| 2021/12/10 | 3,200 | 3,200 | 3,160 | 3,185 | 49,600 |
| 2021/12/09 | 3,210 | 3,225 | 3,165 | 3,165 | 33,200 |
| 2021/12/08 | 3,200 | 3,225 | 3,180 | 3,215 | 47,300 |
| 2021/12/07 | 3,125 | 3,185 | 3,115 | 3,180 | 64,100 |
| 2021/12/06 | 3,135 | 3,160 | 3,110 | 3,125 | 55,500 |
| 2021/12/03 | 3,075 | 3,120 | 3,075 | 3,110 | 46,600 |
| 2021/12/02 | 3,030 | 3,115 | 3,030 | 3,070 | 64,100 |
| 2021/12/01 | 2,990 | 3,070 | 2,987 | 3,030 | 58,300 |
| 2021/11/30 | 3,040 | 3,090 | 3,000 | 3,000 | 108,000 |
| 2021/11/29 | 3,065 | 3,085 | 3,040 | 3,040 | 61,100 |
| 2021/11/26 | 3,095 | 3,100 | 3,080 | 3,095 | 43,000 |
| 2021/11/25 | 3,170 | 3,180 | 3,100 | 3,100 | 39,900 |
| 2021/11/24 | 3,130 | 3,190 | 3,130 | 3,140 | 63,100 |
| 2021/11/22 | 3,120 | 3,145 | 3,120 | 3,135 | 21,500 |
| 2021/11/19 | 3,120 | 3,150 | 3,115 | 3,120 | 42,800 |
| 2021/11/18 | 3,115 | 3,140 | 3,115 | 3,125 | 28,800 |
| 2021/11/17 | 3,115 | 3,130 | 3,110 | 3,115 | 27,400 |
| 2021/11/16 | 3,135 | 3,145 | 3,110 | 3,110 | 50,500 |
| 2021/11/15 | 3,115 | 3,145 | 3,115 | 3,135 | 47,000 |
| 2021/11/12 | 3,045 | 3,105 | 3,045 | 3,095 | 37,900 |
| 2021/11/11 | 3,065 | 3,075 | 3,040 | 3,045 | 34,300 |
| 2021/11/10 | 3,090 | 3,095 | 3,065 | 3,065 | 28,700 |
| 2021/11/09 | 3,095 | 3,110 | 3,090 | 3,090 | 17,600 |
| 2021/11/08 | 3,115 | 3,130 | 3,090 | 3,095 | 20,700 |
| 2021/11/05 | 3,160 | 3,160 | 3,120 | 3,135 | 51,500 |
| 2021/11/04 | 3,165 | 3,190 | 3,140 | 3,175 | 41,300 |
| 2021/11/02 | 3,190 | 3,190 | 3,125 | 3,130 | 34,900 |
| 2021/11/01 | 3,165 | 3,180 | 3,140 | 3,170 | 33,600 |
| 2021/10/29 | 3,115 | 3,125 | 3,095 | 3,115 | 36,700 |
| 2021/10/28 | 3,085 | 3,140 | 3,085 | 3,115 | 62,700 |
| 2021/10/27 | 3,125 | 3,140 | 3,095 | 3,095 | 33,600 |
| 2021/10/26 | 3,140 | 3,160 | 3,130 | 3,150 | 66,500 |
| 2021/10/25 | 3,135 | 3,160 | 3,125 | 3,150 | 45,800 |
| 2021/10/22 | 3,120 | 3,140 | 3,100 | 3,130 | 66,000 |
| 2021/10/21 | 3,090 | 3,105 | 3,080 | 3,080 | 33,900 |
| 2021/10/20 | 3,125 | 3,130 | 3,100 | 3,100 | 27,300 |
| 2021/10/19 | 3,110 | 3,125 | 3,085 | 3,105 | 40,000 |
| 2021/10/18 | 3,145 | 3,145 | 3,090 | 3,110 | 37,100 |
| 2021/10/15 | 3,125 | 3,145 | 3,115 | 3,130 | 55,600 |
| 2021/10/14 | 3,095 | 3,115 | 3,095 | 3,100 | 70,800 |
| 2021/10/13 | 3,060 | 3,100 | 3,050 | 3,070 | 133,400 |
| 2021/10/12 | 3,165 | 3,170 | 3,130 | 3,130 | 49,800 |
| 2021/10/11 | 3,180 | 3,205 | 3,150 | 3,200 | 73,400 |
| 2021/10/08 | 3,170 | 3,200 | 3,155 | 3,180 | 71,900 |
| 2021/10/07 | 3,175 | 3,200 | 3,120 | 3,120 | 106,500 |
| 2021/10/06 | 3,155 | 3,200 | 3,150 | 3,175 | 120,800 |
| 2021/10/05 | 3,215 | 3,215 | 3,130 | 3,155 | 109,700 |
| 2021/10/04 | 3,200 | 3,225 | 3,190 | 3,220 | 64,500 |
| 2021/10/01 | 3,200 | 3,225 | 3,160 | 3,190 | 95,100 |
| 2021/09/30 | 3,170 | 3,225 | 3,165 | 3,195 | 64,100 |
| 2021/09/29 | 3,170 | 3,175 | 3,145 | 3,170 | 133,800 |
| 2021/09/28 | 3,245 | 3,245 | 3,200 | 3,230 | 225,300 |
| 2021/09/27 | 3,300 | 3,300 | 3,245 | 3,245 | 122,400 |
| 2021/09/24 | 3,315 | 3,320 | 3,280 | 3,290 | 156,700 |
| 2021/09/22 | 3,285 | 3,310 | 3,280 | 3,280 | 102,200 |
| 2021/09/21 | 3,280 | 3,310 | 3,280 | 3,285 | 116,700 |
| 2021/09/17 | 3,360 | 3,370 | 3,340 | 3,340 | 173,900 |
| 2021/09/16 | 3,380 | 3,415 | 3,380 | 3,405 | 99,000 |
| 2021/09/15 | 3,380 | 3,390 | 3,345 | 3,360 | 99,500 |
| 2021/09/14 | 3,425 | 3,440 | 3,415 | 3,430 | 68,800 |
| 2021/09/13 | 3,415 | 3,445 | 3,415 | 3,435 | 56,700 |
| 2021/09/10 | 3,385 | 3,430 | 3,385 | 3,415 | 111,800 |
| 2021/09/09 | 3,420 | 3,445 | 3,385 | 3,400 | 80,700 |
| 2021/09/08 | 3,445 | 3,465 | 3,430 | 3,460 | 57,200 |
| 2021/09/07 | 3,455 | 3,480 | 3,450 | 3,465 | 68,000 |
| 2021/09/06 | 3,465 | 3,495 | 3,445 | 3,450 | 49,900 |
| 2021/09/03 | 3,400 | 3,455 | 3,400 | 3,455 | 74,300 |
| 2021/09/02 | 3,420 | 3,440 | 3,385 | 3,410 | 57,200 |
| 2021/09/01 | 3,400 | 3,450 | 3,380 | 3,440 | 52,600 |
| 2021/08/31 | 3,470 | 3,485 | 3,430 | 3,440 | 68,100 |
| 2021/08/30 | 3,500 | 3,540 | 3,500 | 3,515 | 26,900 |
| 2021/08/27 | 3,500 | 3,500 | 3,470 | 3,495 | 30,400 |
| 2021/08/26 | 3,495 | 3,525 | 3,485 | 3,515 | 31,900 |
| 2021/08/25 | 3,540 | 3,565 | 3,535 | 3,540 | 32,500 |
| 2021/08/24 | 3,510 | 3,560 | 3,495 | 3,540 | 46,800 |
| 2021/08/23 | 3,515 | 3,545 | 3,505 | 3,520 | 39,100 |
| 2021/08/20 | 3,445 | 3,485 | 3,445 | 3,480 | 43,000 |
| 2021/08/19 | 3,455 | 3,495 | 3,450 | 3,460 | 34,900 |
| 2021/08/18 | 3,420 | 3,495 | 3,415 | 3,445 | 37,900 |
| 2021/08/17 | 3,415 | 3,460 | 3,415 | 3,430 | 36,500 |
| 2021/08/16 | 3,410 | 3,420 | 3,385 | 3,395 | 36,100 |
| 2021/08/13 | 3,460 | 3,485 | 3,445 | 3,465 | 29,100 |
| 2021/08/12 | 3,465 | 3,480 | 3,440 | 3,475 | 35,600 |
| 2021/08/11 | 3,530 | 3,540 | 3,485 | 3,500 | 38,100 |
| 2021/08/10 | 3,510 | 3,545 | 3,510 | 3,510 | 44,500 |
| 2021/08/06 | 3,450 | 3,490 | 3,450 | 3,470 | 24,200 |
| 2021/08/05 | 3,475 | 3,530 | 3,475 | 3,485 | 31,900 |
| 2021/08/04 | 3,490 | 3,510 | 3,475 | 3,475 | 28,700 |
| 2021/08/03 | 3,505 | 3,535 | 3,490 | 3,490 | 44,800 |
| 2021/08/02 | 3,475 | 3,520 | 3,465 | 3,520 | 53,600 |
| 2021/07/30 | 3,490 | 3,500 | 3,440 | 3,440 | 44,100 |
| 2021/07/29 | 3,525 | 3,525 | 3,475 | 3,490 | 34,300 |
| 2021/07/28 | 3,475 | 3,510 | 3,470 | 3,485 | 33,400 |
| 2021/07/27 | 3,530 | 3,535 | 3,485 | 3,500 | 53,800 |
| 2021/07/26 | 3,545 | 3,575 | 3,530 | 3,530 | 55,900 |
| 2021/07/21 | 3,430 | 3,485 | 3,430 | 3,480 | 62,300 |
| 2021/07/20 | 3,450 | 3,475 | 3,430 | 3,435 | 42,900 |
| 2021/07/19 | 3,525 | 3,540 | 3,470 | 3,475 | 58,400 |
| 2021/07/16 | 3,540 | 3,555 | 3,510 | 3,525 | 41,100 |
| 2021/07/15 | 3,575 | 3,610 | 3,525 | 3,535 | 60,900 |
| 2021/07/14 | 3,500 | 3,550 | 3,490 | 3,530 | 53,800 |
| 2021/07/13 | 3,490 | 3,605 | 3,475 | 3,550 | 109,000 |
| 2021/07/12 | 3,445 | 3,485 | 3,445 | 3,455 | 66,300 |
| 2021/07/09 | 3,385 | 3,395 | 3,345 | 3,385 | 67,900 |
| 2021/07/08 | 3,455 | 3,465 | 3,400 | 3,410 | 73,500 |
| 2021/07/07 | 3,405 | 3,465 | 3,395 | 3,425 | 46,100 |
| 2021/07/06 | 3,480 | 3,480 | 3,400 | 3,415 | 75,100 |
| 2021/07/05 | 3,445 | 3,475 | 3,420 | 3,460 | 62,600 |
| 2021/07/02 | 3,435 | 3,450 | 3,405 | 3,420 | 89,000 |
| 2021/07/01 | 3,425 | 3,440 | 3,380 | 3,405 | 73,100 |
| 2021/06/30 | 3,445 | 3,460 | 3,380 | 3,415 | 87,400 |
| 2021/06/29 | 3,430 | 3,430 | 3,370 | 3,380 | 50,700 |
| 2021/06/28 | 3,365 | 3,420 | 3,345 | 3,405 | 50,000 |
| 2021/06/25 | 3,375 | 3,380 | 3,335 | 3,345 | 41,900 |
| 2021/06/24 | 3,410 | 3,410 | 3,350 | 3,370 | 54,600 |
| 2021/06/23 | 3,455 | 3,475 | 3,410 | 3,415 | 52,600 |
| 2021/06/22 | 3,470 | 3,475 | 3,430 | 3,435 | 84,200 |
| 2021/06/21 | 3,475 | 3,475 | 3,395 | 3,400 | 40,600 |
| 2021/06/18 | 3,495 | 3,495 | 3,455 | 3,475 | 38,800 |
| 2021/06/17 | 3,475 | 3,505 | 3,435 | 3,450 | 43,900 |
| 2021/06/16 | 3,475 | 3,500 | 3,465 | 3,485 | 30,200 |
| 2021/06/15 | 3,475 | 3,500 | 3,460 | 3,495 | 28,500 |
| 2021/06/14 | 3,485 | 3,495 | 3,470 | 3,475 | 27,600 |
| 2021/06/11 | 3,495 | 3,525 | 3,480 | 3,485 | 62,400 |
| 2021/06/10 | 3,445 | 3,495 | 3,440 | 3,485 | 45,000 |
| 2021/06/09 | 3,435 | 3,465 | 3,430 | 3,460 | 26,800 |
| 2021/06/08 | 3,410 | 3,465 | 3,410 | 3,435 | 34,800 |
| 2021/06/07 | 3,415 | 3,435 | 3,395 | 3,430 | 34,400 |
| 2021/06/04 | 3,420 | 3,425 | 3,395 | 3,405 | 39,200 |
| 2021/06/03 | 3,355 | 3,420 | 3,355 | 3,420 | 51,100 |
| 2021/06/02 | 3,325 | 3,375 | 3,295 | 3,365 | 73,800 |
| 2021/06/01 | 3,300 | 3,335 | 3,295 | 3,325 | 41,700 |
| 2021/05/31 | 3,310 | 3,375 | 3,290 | 3,295 | 55,900 |
| 2021/05/28 | 3,270 | 3,320 | 3,270 | 3,310 | 57,700 |
| 2021/05/27 | 3,260 | 3,295 | 3,240 | 3,240 | 81,800 |
| 2021/05/26 | 3,310 | 3,320 | 3,270 | 3,270 | 43,500 |
| 2021/05/25 | 3,300 | 3,320 | 3,295 | 3,310 | 42,700 |
| 2021/05/24 | 3,335 | 3,370 | 3,335 | 3,365 | 37,200 |
| 2021/05/21 | 3,345 | 3,355 | 3,320 | 3,330 | 38,400 |
| 2021/05/20 | 3,310 | 3,355 | 3,310 | 3,345 | 40,300 |
| 2021/05/19 | 3,285 | 3,325 | 3,280 | 3,305 | 57,800 |
| 2021/05/18 | 3,290 | 3,340 | 3,285 | 3,335 | 62,400 |
| 2021/05/17 | 3,300 | 3,310 | 3,280 | 3,300 | 51,300 |
| 2021/05/14 | 3,245 | 3,335 | 3,245 | 3,300 | 51,800 |
| 2021/05/13 | 3,250 | 3,280 | 3,215 | 3,215 | 74,500 |
| 2021/05/12 | 3,290 | 3,300 | 3,250 | 3,250 | 66,400 |
| 2021/05/11 | 3,340 | 3,345 | 3,295 | 3,300 | 50,700 |
| 2021/05/10 | 3,320 | 3,360 | 3,320 | 3,350 | 47,600 |
| 2021/05/07 | 3,330 | 3,360 | 3,325 | 3,345 | 42,300 |
| 2021/05/06 | 3,295 | 3,360 | 3,285 | 3,300 | 95,100 |
| 2021/04/30 | 3,280 | 3,315 | 3,265 | 3,300 | 74,600 |
| 2021/04/28 | 3,325 | 3,325 | 3,285 | 3,300 | 59,300 |
| 2021/04/27 | 3,295 | 3,305 | 3,250 | 3,275 | 65,800 |
| 2021/04/26 | 3,280 | 3,295 | 3,255 | 3,275 | 52,800 |
| 2021/04/23 | 3,250 | 3,300 | 3,230 | 3,285 | 80,800 |
| 2021/04/22 | 3,240 | 3,260 | 3,210 | 3,235 | 96,400 |
| 2021/04/21 | 3,285 | 3,290 | 3,215 | 3,240 | 117,600 |
| 2021/04/20 | 3,295 | 3,360 | 3,285 | 3,305 | 95,000 |
| 2021/04/19 | 3,290 | 3,295 | 3,255 | 3,290 | 87,800 |
| 2021/04/16 | 3,310 | 3,310 | 3,260 | 3,265 | 66,400 |
| 2021/04/15 | 3,270 | 3,335 | 3,270 | 3,310 | 77,600 |
| 2021/04/14 | 3,310 | 3,315 | 3,270 | 3,270 | 75,200 |
| 2021/04/13 | 3,245 | 3,290 | 3,190 | 3,260 | 123,800 |
| 2021/04/12 | 3,310 | 3,360 | 3,305 | 3,350 | 47,300 |
| 2021/04/09 | 3,300 | 3,330 | 3,280 | 3,305 | 59,000 |
| 2021/04/08 | 3,340 | 3,355 | 3,255 | 3,260 | 96,300 |
| 2021/04/07 | 3,315 | 3,355 | 3,315 | 3,330 | 60,600 |
| 2021/04/06 | 3,380 | 3,380 | 3,295 | 3,300 | 78,000 |
| 2021/04/05 | 3,450 | 3,450 | 3,365 | 3,380 | 74,900 |
| 2021/04/02 | 3,450 | 3,450 | 3,405 | 3,410 | 68,100 |
| 2021/04/01 | 3,400 | 3,450 | 3,395 | 3,420 | 52,200 |
| 2021/03/31 | 3,430 | 3,470 | 3,375 | 3,375 | 55,100 |
| 2021/03/30 | 3,510 | 3,510 | 3,435 | 3,445 | 54,000 |
| 2021/03/29 | 3,550 | 3,550 | 3,450 | 3,510 | 97,200 |
| 2021/03/26 | 3,495 | 3,495 | 3,460 | 3,480 | 49,700 |
| 2021/03/25 | 3,470 | 3,470 | 3,410 | 3,435 | 54,000 |
| 2021/03/24 | 3,465 | 3,480 | 3,430 | 3,450 | 51,800 |
| 2021/03/23 | 3,470 | 3,540 | 3,450 | 3,450 | 64,200 |
| 2021/03/22 | 3,535 | 3,545 | 3,490 | 3,500 | 109,700 |
| 2021/03/19 | 3,465 | 3,550 | 3,450 | 3,545 | 131,400 |
| 2021/03/18 | 3,400 | 3,475 | 3,400 | 3,460 | 65,800 |
| 2021/03/17 | 3,390 | 3,450 | 3,390 | 3,445 | 59,600 |
| 2021/03/16 | 3,405 | 3,445 | 3,390 | 3,430 | 51,600 |
| 2021/03/15 | 3,385 | 3,420 | 3,355 | 3,405 | 74,700 |
| 2021/03/12 | 3,385 | 3,385 | 3,335 | 3,355 | 73,000 |
| 2021/03/11 | 3,405 | 3,415 | 3,355 | 3,385 | 108,700 |
| 2021/03/10 | 3,435 | 3,465 | 3,410 | 3,415 | 91,900 |
| 2021/03/09 | 3,470 | 3,525 | 3,450 | 3,455 | 348,000 |
| 2021/03/08 | 3,220 | 3,240 | 3,180 | 3,190 | 51,600 |
| 2021/03/05 | 3,165 | 3,190 | 3,130 | 3,190 | 84,000 |
| 2021/03/04 | 3,115 | 3,175 | 3,115 | 3,160 | 48,600 |
| 2021/03/03 | 3,130 | 3,145 | 3,095 | 3,130 | 72,400 |
| 2021/03/02 | 3,145 | 3,150 | 3,105 | 3,105 | 50,800 |
| 2021/03/01 | 3,095 | 3,135 | 3,090 | 3,125 | 73,600 |
| 2021/02/26 | 3,140 | 3,140 | 3,045 | 3,045 | 111,000 |
| 2021/02/25 | 3,125 | 3,135 | 3,105 | 3,115 | 47,300 |
| 2021/02/24 | 3,150 | 3,170 | 3,100 | 3,100 | 99,900 |
| 2021/02/22 | 3,210 | 3,215 | 3,175 | 3,185 | 73,300 |
| 2021/02/19 | 3,255 | 3,270 | 3,240 | 3,245 | 41,900 |
| 2021/02/18 | 3,250 | 3,265 | 3,240 | 3,250 | 64,400 |
| 2021/02/17 | 3,300 | 3,300 | 3,245 | 3,250 | 34,300 |
| 2021/02/16 | 3,300 | 3,300 | 3,260 | 3,275 | 41,600 |
| 2021/02/15 | 3,270 | 3,280 | 3,250 | 3,265 | 33,100 |
| 2021/02/12 | 3,250 | 3,265 | 3,245 | 3,250 | 50,300 |
| 2021/02/10 | 3,245 | 3,250 | 3,220 | 3,240 | 55,900 |
| 2021/02/09 | 3,260 | 3,260 | 3,220 | 3,245 | 91,300 |
| 2021/02/08 | 3,205 | 3,270 | 3,205 | 3,265 | 70,300 |
| 2021/02/05 | 3,165 | 3,215 | 3,165 | 3,205 | 69,000 |
| 2021/02/04 | 3,170 | 3,215 | 3,165 | 3,190 | 63,400 |
| 2021/02/03 | 3,180 | 3,195 | 3,160 | 3,180 | 57,100 |
| 2021/02/02 | 3,150 | 3,195 | 3,130 | 3,190 | 81,200 |
| 2021/02/01 | 3,150 | 3,170 | 3,125 | 3,135 | 68,100 |
| 2021/01/29 | 3,170 | 3,225 | 3,170 | 3,190 | 108,700 |
| 2021/01/28 | 3,190 | 3,220 | 3,155 | 3,155 | 374,300 |
| 2021/01/27 | 3,245 | 3,265 | 3,205 | 3,205 | 90,100 |
| 2021/01/26 | 3,215 | 3,255 | 3,210 | 3,225 | 75,200 |
| 2021/01/25 | 3,155 | 3,235 | 3,140 | 3,230 | 119,200 |
| 2021/01/22 | 3,105 | 3,155 | 3,105 | 3,105 | 95,800 |
| 2021/01/21 | 3,150 | 3,190 | 3,115 | 3,125 | 87,800 |
| 2021/01/20 | 3,130 | 3,160 | 3,085 | 3,145 | 109,500 |
| 2021/01/19 | 3,165 | 3,185 | 3,085 | 3,100 | 106,700 |
| 2021/01/18 | 3,170 | 3,185 | 3,145 | 3,155 | 61,100 |
| 2021/01/15 | 3,290 | 3,290 | 3,155 | 3,175 | 113,100 |
| 2021/01/14 | 3,205 | 3,265 | 3,195 | 3,260 | 106,000 |
| 2021/01/13 | 3,220 | 3,255 | 3,190 | 3,205 | 87,900 |
| 2021/01/12 | 3,270 | 3,270 | 3,215 | 3,245 | 142,000 |
| 2021/01/08 | 3,255 | 3,295 | 3,250 | 3,290 | 91,300 |
| 2021/01/07 | 3,275 | 3,320 | 3,270 | 3,285 | 87,500 |
| 2021/01/06 | 3,320 | 3,350 | 3,295 | 3,300 | 41,200 |
| 2021/01/05 | 3,310 | 3,330 | 3,295 | 3,300 | 37,700 |
| 2021/01/04 | 3,355 | 3,380 | 3,300 | 3,320 | 43,100 |