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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,590 | 3,625 | 3,585 | 3,615 | 30,200 |
| 2023/12/28 | 3,585 | 3,615 | 3,580 | 3,590 | 19,700 |
| 2023/12/27 | 3,645 | 3,650 | 3,575 | 3,610 | 61,200 |
| 2023/12/26 | 3,585 | 3,685 | 3,585 | 3,655 | 61,600 |
| 2023/12/25 | 3,610 | 3,615 | 3,580 | 3,585 | 32,400 |
| 2023/12/22 | 3,525 | 3,580 | 3,525 | 3,575 | 31,000 |
| 2023/12/21 | 3,510 | 3,530 | 3,510 | 3,515 | 34,600 |
| 2023/12/20 | 3,565 | 3,575 | 3,525 | 3,530 | 26,600 |
| 2023/12/19 | 3,530 | 3,560 | 3,510 | 3,560 | 29,900 |
| 2023/12/18 | 3,475 | 3,530 | 3,475 | 3,510 | 39,500 |
| 2023/12/15 | 3,580 | 3,580 | 3,545 | 3,545 | 68,700 |
| 2023/12/14 | 3,545 | 3,590 | 3,530 | 3,565 | 48,400 |
| 2023/12/13 | 3,525 | 3,555 | 3,515 | 3,530 | 36,200 |
| 2023/12/12 | 3,500 | 3,545 | 3,485 | 3,520 | 57,100 |
| 2023/12/11 | 3,465 | 3,515 | 3,460 | 3,515 | 48,300 |
| 2023/12/08 | 3,440 | 3,490 | 3,440 | 3,465 | 66,700 |
| 2023/12/07 | 3,515 | 3,515 | 3,465 | 3,495 | 35,700 |
| 2023/12/06 | 3,445 | 3,560 | 3,445 | 3,550 | 70,300 |
| 2023/12/05 | 3,465 | 3,475 | 3,440 | 3,455 | 46,000 |
| 2023/12/04 | 3,445 | 3,455 | 3,410 | 3,440 | 33,400 |
| 2023/12/01 | 3,430 | 3,480 | 3,430 | 3,475 | 41,900 |
| 2023/11/30 | 3,425 | 3,430 | 3,400 | 3,425 | 34,800 |
| 2023/11/29 | 3,370 | 3,445 | 3,370 | 3,435 | 35,300 |
| 2023/11/28 | 3,360 | 3,385 | 3,330 | 3,375 | 38,200 |
| 2023/11/27 | 3,410 | 3,420 | 3,360 | 3,360 | 33,300 |
| 2023/11/24 | 3,440 | 3,440 | 3,410 | 3,425 | 21,700 |
| 2023/11/22 | 3,390 | 3,430 | 3,385 | 3,405 | 28,400 |
| 2023/11/21 | 3,410 | 3,445 | 3,405 | 3,435 | 27,100 |
| 2023/11/20 | 3,435 | 3,445 | 3,395 | 3,400 | 47,800 |
| 2023/11/17 | 3,390 | 3,420 | 3,385 | 3,420 | 47,100 |
| 2023/11/16 | 3,365 | 3,415 | 3,365 | 3,385 | 54,800 |
| 2023/11/15 | 3,400 | 3,435 | 3,390 | 3,435 | 68,000 |
| 2023/11/14 | 3,365 | 3,380 | 3,355 | 3,365 | 24,000 |
| 2023/11/13 | 3,380 | 3,380 | 3,325 | 3,335 | 23,600 |
| 2023/11/10 | 3,330 | 3,350 | 3,315 | 3,350 | 39,800 |
| 2023/11/09 | 3,315 | 3,340 | 3,290 | 3,320 | 42,200 |
| 2023/11/08 | 3,235 | 3,290 | 3,235 | 3,270 | 97,100 |
| 2023/11/07 | 3,295 | 3,340 | 3,295 | 3,305 | 38,500 |
| 2023/11/06 | 3,325 | 3,325 | 3,280 | 3,300 | 48,800 |
| 2023/11/02 | 3,320 | 3,325 | 3,290 | 3,300 | 35,100 |
| 2023/11/01 | 3,275 | 3,315 | 3,275 | 3,290 | 44,500 |
| 2023/10/31 | 3,220 | 3,275 | 3,220 | 3,265 | 37,500 |
| 2023/10/30 | 3,240 | 3,250 | 3,210 | 3,220 | 81,900 |
| 2023/10/27 | 3,250 | 3,275 | 3,245 | 3,275 | 47,700 |
| 2023/10/26 | 3,265 | 3,295 | 3,240 | 3,250 | 38,600 |
| 2023/10/25 | 3,250 | 3,270 | 3,235 | 3,255 | 44,900 |
| 2023/10/24 | 3,245 | 3,270 | 3,195 | 3,250 | 38,200 |
| 2023/10/23 | 3,230 | 3,270 | 3,230 | 3,250 | 45,700 |
| 2023/10/20 | 3,245 | 3,250 | 3,225 | 3,230 | 20,300 |
| 2023/10/19 | 3,220 | 3,260 | 3,220 | 3,245 | 31,600 |
| 2023/10/18 | 3,230 | 3,260 | 3,205 | 3,250 | 36,500 |
| 2023/10/17 | 3,180 | 3,210 | 3,180 | 3,195 | 34,000 |
| 2023/10/16 | 3,160 | 3,180 | 3,140 | 3,165 | 48,400 |
| 2023/10/13 | 3,190 | 3,215 | 3,150 | 3,160 | 81,500 |
| 2023/10/12 | 3,205 | 3,235 | 3,190 | 3,230 | 46,400 |
| 2023/10/11 | 3,225 | 3,245 | 3,220 | 3,225 | 34,000 |
| 2023/10/10 | 3,180 | 3,240 | 3,180 | 3,240 | 49,000 |
| 2023/10/06 | 3,225 | 3,250 | 3,210 | 3,215 | 43,800 |
| 2023/10/05 | 3,190 | 3,240 | 3,190 | 3,210 | 78,900 |
| 2023/10/04 | 3,185 | 3,240 | 3,170 | 3,215 | 69,000 |
| 2023/10/03 | 3,200 | 3,215 | 3,190 | 3,200 | 63,400 |
| 2023/10/02 | 3,190 | 3,215 | 3,185 | 3,185 | 76,300 |
| 2023/09/29 | 3,220 | 3,235 | 3,165 | 3,195 | 69,200 |
| 2023/09/28 | 3,195 | 3,215 | 3,180 | 3,200 | 83,500 |
| 2023/09/27 | 3,225 | 3,255 | 3,200 | 3,245 | 200,200 |
| 2023/09/26 | 3,225 | 3,260 | 3,215 | 3,250 | 120,400 |
| 2023/09/25 | 3,190 | 3,230 | 3,185 | 3,215 | 156,700 |
| 2023/09/22 | 3,165 | 3,200 | 3,165 | 3,175 | 102,000 |
| 2023/09/21 | 3,215 | 3,230 | 3,190 | 3,195 | 91,300 |
| 2023/09/20 | 3,265 | 3,265 | 3,205 | 3,205 | 89,600 |
| 2023/09/19 | 3,290 | 3,300 | 3,230 | 3,255 | 131,000 |
| 2023/09/15 | 3,285 | 3,290 | 3,260 | 3,270 | 85,500 |
| 2023/09/14 | 3,280 | 3,280 | 3,240 | 3,255 | 53,800 |
| 2023/09/13 | 3,320 | 3,320 | 3,260 | 3,265 | 52,700 |
| 2023/09/12 | 3,280 | 3,325 | 3,280 | 3,320 | 47,900 |
| 2023/09/11 | 3,255 | 3,275 | 3,250 | 3,275 | 61,100 |
| 2023/09/08 | 3,250 | 3,270 | 3,235 | 3,240 | 64,500 |
| 2023/09/07 | 3,270 | 3,275 | 3,250 | 3,255 | 37,800 |
| 2023/09/06 | 3,270 | 3,295 | 3,260 | 3,280 | 35,000 |
| 2023/09/05 | 3,240 | 3,265 | 3,230 | 3,255 | 46,500 |
| 2023/09/04 | 3,215 | 3,240 | 3,215 | 3,230 | 52,700 |
| 2023/09/01 | 3,190 | 3,225 | 3,190 | 3,215 | 52,300 |
| 2023/08/31 | 3,195 | 3,215 | 3,190 | 3,200 | 59,400 |
| 2023/08/30 | 3,195 | 3,205 | 3,180 | 3,195 | 49,700 |
| 2023/08/29 | 3,185 | 3,205 | 3,180 | 3,200 | 21,300 |
| 2023/08/28 | 3,180 | 3,200 | 3,170 | 3,185 | 33,300 |
| 2023/08/25 | 3,140 | 3,175 | 3,140 | 3,155 | 36,700 |
| 2023/08/24 | 3,170 | 3,170 | 3,145 | 3,145 | 27,300 |
| 2023/08/23 | 3,155 | 3,175 | 3,155 | 3,170 | 15,000 |
| 2023/08/22 | 3,180 | 3,180 | 3,155 | 3,175 | 23,300 |
| 2023/08/21 | 3,150 | 3,165 | 3,130 | 3,145 | 41,500 |
| 2023/08/18 | 3,125 | 3,135 | 3,110 | 3,125 | 47,100 |
| 2023/08/17 | 3,155 | 3,160 | 3,120 | 3,140 | 41,300 |
| 2023/08/16 | 3,140 | 3,170 | 3,130 | 3,150 | 24,700 |
| 2023/08/15 | 3,175 | 3,190 | 3,160 | 3,170 | 23,500 |
| 2023/08/14 | 3,175 | 3,185 | 3,155 | 3,170 | 33,400 |
| 2023/08/10 | 3,165 | 3,185 | 3,140 | 3,185 | 26,500 |
| 2023/08/09 | 3,135 | 3,165 | 3,120 | 3,160 | 32,600 |
| 2023/08/08 | 3,110 | 3,140 | 3,110 | 3,125 | 30,800 |
| 2023/08/07 | 3,065 | 3,120 | 3,065 | 3,110 | 30,500 |
| 2023/08/04 | 3,090 | 3,105 | 3,065 | 3,090 | 41,000 |
| 2023/08/03 | 3,105 | 3,105 | 3,080 | 3,095 | 49,100 |
| 2023/08/02 | 3,090 | 3,125 | 3,090 | 3,115 | 36,300 |
| 2023/08/01 | 3,100 | 3,115 | 3,085 | 3,115 | 27,400 |
| 2023/07/31 | 3,145 | 3,145 | 3,100 | 3,115 | 56,800 |
| 2023/07/28 | 3,060 | 3,095 | 3,050 | 3,090 | 171,000 |
| 2023/07/27 | 3,100 | 3,105 | 3,080 | 3,105 | 34,100 |
| 2023/07/26 | 3,100 | 3,115 | 3,095 | 3,110 | 29,900 |
| 2023/07/25 | 3,115 | 3,120 | 3,100 | 3,120 | 30,900 |
| 2023/07/24 | 3,090 | 3,120 | 3,070 | 3,100 | 23,000 |
| 2023/07/21 | 3,080 | 3,085 | 3,065 | 3,070 | 38,800 |
| 2023/07/20 | 3,095 | 3,105 | 3,080 | 3,080 | 24,800 |
| 2023/07/19 | 3,130 | 3,135 | 3,095 | 3,105 | 36,700 |
| 2023/07/18 | 3,105 | 3,140 | 3,095 | 3,105 | 36,300 |
| 2023/07/14 | 3,110 | 3,125 | 3,070 | 3,105 | 64,400 |
| 2023/07/13 | 3,040 | 3,100 | 3,010 | 3,070 | 123,700 |
| 2023/07/12 | 3,070 | 3,135 | 3,065 | 3,130 | 87,500 |
| 2023/07/11 | 3,100 | 3,100 | 3,065 | 3,075 | 57,800 |
| 2023/07/10 | 3,090 | 3,125 | 3,070 | 3,095 | 109,000 |
| 2023/07/07 | 3,050 | 3,110 | 3,045 | 3,075 | 96,700 |
| 2023/07/06 | 3,060 | 3,070 | 3,045 | 3,060 | 78,400 |
| 2023/07/05 | 3,095 | 3,105 | 3,075 | 3,090 | 60,300 |
| 2023/07/04 | 3,140 | 3,150 | 3,105 | 3,110 | 52,300 |
| 2023/07/03 | 3,175 | 3,195 | 3,165 | 3,165 | 45,900 |
| 2023/06/30 | 3,185 | 3,185 | 3,140 | 3,175 | 66,400 |
| 2023/06/29 | 3,200 | 3,210 | 3,175 | 3,190 | 45,100 |
| 2023/06/28 | 3,195 | 3,230 | 3,190 | 3,225 | 42,900 |
| 2023/06/27 | 3,190 | 3,195 | 3,125 | 3,180 | 111,500 |
| 2023/06/26 | 3,230 | 3,230 | 3,185 | 3,200 | 34,900 |
| 2023/06/23 | 3,255 | 3,255 | 3,215 | 3,225 | 58,300 |
| 2023/06/22 | 3,220 | 3,240 | 3,215 | 3,230 | 49,500 |
| 2023/06/21 | 3,220 | 3,235 | 3,200 | 3,220 | 74,400 |
| 2023/06/20 | 3,220 | 3,240 | 3,195 | 3,240 | 54,000 |
| 2023/06/19 | 3,230 | 3,250 | 3,210 | 3,250 | 49,200 |
| 2023/06/16 | 3,185 | 3,215 | 3,170 | 3,205 | 100,800 |
| 2023/06/15 | 3,190 | 3,215 | 3,185 | 3,210 | 47,200 |
| 2023/06/14 | 3,230 | 3,230 | 3,200 | 3,200 | 46,400 |
| 2023/06/13 | 3,225 | 3,240 | 3,205 | 3,215 | 52,300 |
| 2023/06/12 | 3,215 | 3,235 | 3,205 | 3,220 | 35,000 |
| 2023/06/09 | 3,230 | 3,235 | 3,195 | 3,200 | 65,300 |
| 2023/06/08 | 3,240 | 3,255 | 3,190 | 3,200 | 84,500 |
| 2023/06/07 | 3,265 | 3,280 | 3,225 | 3,230 | 62,600 |
| 2023/06/06 | 3,225 | 3,250 | 3,190 | 3,245 | 59,300 |
| 2023/06/05 | 3,270 | 3,275 | 3,225 | 3,240 | 74,200 |
| 2023/06/02 | 3,165 | 3,245 | 3,165 | 3,225 | 92,000 |
| 2023/06/01 | 3,195 | 3,230 | 3,185 | 3,185 | 46,700 |
| 2023/05/31 | 3,200 | 3,225 | 3,175 | 3,190 | 190,500 |
| 2023/05/30 | 3,260 | 3,300 | 3,210 | 3,260 | 68,400 |
| 2023/05/29 | 3,320 | 3,330 | 3,265 | 3,295 | 60,400 |
| 2023/05/26 | 3,350 | 3,350 | 3,305 | 3,310 | 46,300 |
| 2023/05/25 | 3,350 | 3,390 | 3,350 | 3,380 | 50,300 |
| 2023/05/24 | 3,340 | 3,375 | 3,325 | 3,365 | 39,800 |
| 2023/05/23 | 3,375 | 3,375 | 3,320 | 3,350 | 45,000 |
| 2023/05/22 | 3,390 | 3,400 | 3,370 | 3,380 | 24,200 |
| 2023/05/19 | 3,360 | 3,400 | 3,345 | 3,395 | 43,400 |
| 2023/05/18 | 3,430 | 3,430 | 3,380 | 3,380 | 35,700 |
| 2023/05/17 | 3,440 | 3,440 | 3,390 | 3,415 | 33,900 |
| 2023/05/16 | 3,450 | 3,455 | 3,430 | 3,455 | 22,200 |
| 2023/05/15 | 3,395 | 3,440 | 3,395 | 3,440 | 34,900 |
| 2023/05/12 | 3,400 | 3,415 | 3,350 | 3,400 | 45,100 |
| 2023/05/11 | 3,360 | 3,410 | 3,360 | 3,390 | 22,500 |
| 2023/05/10 | 3,440 | 3,440 | 3,390 | 3,410 | 39,600 |
| 2023/05/09 | 3,420 | 3,435 | 3,410 | 3,420 | 42,400 |
| 2023/05/08 | 3,370 | 3,445 | 3,365 | 3,415 | 49,300 |
| 2023/05/02 | 3,400 | 3,400 | 3,335 | 3,375 | 29,900 |
| 2023/05/01 | 3,400 | 3,420 | 3,365 | 3,370 | 43,600 |
| 2023/04/28 | 3,385 | 3,405 | 3,380 | 3,400 | 55,500 |
| 2023/04/27 | 3,340 | 3,375 | 3,340 | 3,360 | 51,100 |
| 2023/04/26 | 3,315 | 3,365 | 3,310 | 3,325 | 47,600 |
| 2023/04/25 | 3,345 | 3,375 | 3,330 | 3,345 | 70,500 |
| 2023/04/24 | 3,305 | 3,345 | 3,300 | 3,335 | 51,600 |
| 2023/04/21 | 3,260 | 3,300 | 3,260 | 3,280 | 39,600 |
| 2023/04/20 | 3,205 | 3,275 | 3,205 | 3,260 | 50,000 |
| 2023/04/19 | 3,200 | 3,220 | 3,195 | 3,205 | 31,600 |
| 2023/04/18 | 3,215 | 3,240 | 3,205 | 3,230 | 41,300 |
| 2023/04/17 | 3,240 | 3,245 | 3,185 | 3,195 | 44,100 |
| 2023/04/14 | 3,165 | 3,230 | 3,165 | 3,220 | 57,100 |
| 2023/04/13 | 3,185 | 3,210 | 3,125 | 3,150 | 168,800 |
| 2023/04/12 | 3,095 | 3,140 | 3,085 | 3,135 | 53,700 |
| 2023/04/11 | 3,090 | 3,095 | 3,065 | 3,070 | 41,200 |
| 2023/04/10 | 3,075 | 3,090 | 3,040 | 3,070 | 38,800 |
| 2023/04/07 | 3,070 | 3,085 | 3,065 | 3,070 | 44,300 |
| 2023/04/06 | 3,085 | 3,085 | 3,050 | 3,070 | 61,400 |
| 2023/04/05 | 3,155 | 3,155 | 3,105 | 3,110 | 46,200 |
| 2023/04/04 | 3,195 | 3,195 | 3,150 | 3,160 | 66,400 |
| 2023/04/03 | 3,195 | 3,220 | 3,185 | 3,200 | 43,800 |
| 2023/03/31 | 3,175 | 3,190 | 3,160 | 3,175 | 31,300 |
| 2023/03/30 | 3,160 | 3,165 | 3,135 | 3,150 | 37,300 |
| 2023/03/29 | 3,130 | 3,190 | 3,130 | 3,180 | 69,900 |
| 2023/03/28 | 3,175 | 3,175 | 3,115 | 3,115 | 39,000 |
| 2023/03/27 | 3,165 | 3,185 | 3,135 | 3,160 | 28,600 |
| 2023/03/24 | 3,155 | 3,175 | 3,120 | 3,165 | 50,800 |
| 2023/03/23 | 3,145 | 3,175 | 3,135 | 3,150 | 32,500 |
| 2023/03/22 | 3,175 | 3,200 | 3,160 | 3,190 | 50,800 |
| 2023/03/20 | 3,185 | 3,195 | 3,125 | 3,130 | 53,200 |
| 2023/03/17 | 3,200 | 3,200 | 3,175 | 3,190 | 35,200 |
| 2023/03/16 | 3,135 | 3,160 | 3,115 | 3,155 | 44,300 |
| 2023/03/15 | 3,200 | 3,220 | 3,160 | 3,180 | 41,100 |
| 2023/03/14 | 3,200 | 3,210 | 3,145 | 3,175 | 66,300 |
| 2023/03/13 | 3,260 | 3,280 | 3,220 | 3,250 | 49,300 |
| 2023/03/10 | 3,300 | 3,300 | 3,250 | 3,270 | 69,400 |
| 2023/03/09 | 3,295 | 3,325 | 3,285 | 3,320 | 47,100 |
| 2023/03/08 | 3,255 | 3,280 | 3,245 | 3,275 | 40,100 |
| 2023/03/07 | 3,245 | 3,280 | 3,240 | 3,265 | 42,800 |
| 2023/03/06 | 3,250 | 3,265 | 3,230 | 3,250 | 43,400 |
| 2023/03/03 | 3,240 | 3,270 | 3,220 | 3,265 | 68,600 |
| 2023/03/02 | 3,200 | 3,220 | 3,170 | 3,210 | 70,100 |
| 2023/03/01 | 3,215 | 3,225 | 3,185 | 3,195 | 46,300 |
| 2023/02/28 | 3,230 | 3,250 | 3,205 | 3,215 | 79,500 |
| 2023/02/27 | 3,255 | 3,275 | 3,220 | 3,230 | 30,700 |
| 2023/02/24 | 3,250 | 3,275 | 3,220 | 3,275 | 53,700 |
| 2023/02/22 | 3,215 | 3,235 | 3,200 | 3,230 | 46,800 |
| 2023/02/21 | 3,230 | 3,240 | 3,220 | 3,235 | 24,800 |
| 2023/02/20 | 3,245 | 3,245 | 3,225 | 3,225 | 39,200 |
| 2023/02/17 | 3,200 | 3,235 | 3,200 | 3,230 | 30,500 |
| 2023/02/16 | 3,220 | 3,235 | 3,205 | 3,225 | 28,000 |
| 2023/02/15 | 3,225 | 3,240 | 3,195 | 3,210 | 49,500 |
| 2023/02/14 | 3,245 | 3,250 | 3,215 | 3,230 | 21,900 |
| 2023/02/13 | 3,235 | 3,245 | 3,205 | 3,205 | 29,300 |
| 2023/02/10 | 3,235 | 3,295 | 3,235 | 3,250 | 42,000 |
| 2023/02/09 | 3,265 | 3,280 | 3,250 | 3,265 | 37,100 |
| 2023/02/08 | 3,205 | 3,280 | 3,205 | 3,280 | 57,800 |
| 2023/02/07 | 3,245 | 3,280 | 3,220 | 3,230 | 48,400 |
| 2023/02/06 | 3,255 | 3,265 | 3,205 | 3,245 | 53,900 |
| 2023/02/03 | 3,235 | 3,235 | 3,185 | 3,225 | 65,200 |
| 2023/02/02 | 3,255 | 3,255 | 3,185 | 3,255 | 91,000 |
| 2023/02/01 | 3,340 | 3,350 | 3,245 | 3,255 | 156,000 |
| 2023/01/31 | 3,460 | 3,485 | 3,365 | 3,370 | 124,900 |
| 2023/01/30 | 3,560 | 3,560 | 3,505 | 3,520 | 63,200 |
| 2023/01/27 | 3,560 | 3,595 | 3,555 | 3,555 | 45,300 |
| 2023/01/26 | 3,515 | 3,575 | 3,510 | 3,555 | 51,700 |
| 2023/01/25 | 3,550 | 3,585 | 3,515 | 3,570 | 41,200 |
| 2023/01/24 | 3,540 | 3,580 | 3,530 | 3,575 | 51,700 |
| 2023/01/23 | 3,490 | 3,560 | 3,455 | 3,535 | 58,900 |
| 2023/01/20 | 3,490 | 3,490 | 3,445 | 3,445 | 62,700 |
| 2023/01/19 | 3,470 | 3,515 | 3,450 | 3,490 | 80,900 |
| 2023/01/18 | 3,510 | 3,545 | 3,470 | 3,520 | 107,600 |
| 2023/01/17 | 3,525 | 3,675 | 3,490 | 3,545 | 155,700 |
| 2023/01/16 | 3,280 | 3,315 | 3,260 | 3,315 | 75,400 |
| 2023/01/13 | 3,285 | 3,345 | 3,285 | 3,295 | 36,200 |
| 2023/01/12 | 3,335 | 3,345 | 3,315 | 3,320 | 24,900 |
| 2023/01/11 | 3,340 | 3,365 | 3,310 | 3,350 | 22,700 |
| 2023/01/10 | 3,325 | 3,325 | 3,280 | 3,285 | 30,000 |
| 2023/01/06 | 3,265 | 3,290 | 3,240 | 3,275 | 50,600 |
| 2023/01/05 | 3,300 | 3,300 | 3,255 | 3,265 | 46,600 |
| 2023/01/04 | 3,390 | 3,390 | 3,310 | 3,315 | 55,400 |