3593東証P貸借
業種 繊維製品
ホギメディカル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,985 (24/03/12) | 3,010 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,985 (24/03/12) | 3,255 (24/01/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,710 | 3,930 | 3,695 | 3,910 | +185 | +5.0 | 312,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,965 | 4,090 | 3,590 | 3,640 | -265 | -6.8 | 2,711,600 |
| 19/03 | 3,845 | 3,975 | 3,705 | 3,905 | +70 | +1.8 | 2,123,700 |
| 19/02 | 3,610 | 3,865 | 3,605 | 3,835 | +200 | +5.5 | 1,151,000 |
| 19/01 | 3,120 | 3,805 | 3,105 | 3,635 | +480 | +15.2 | 2,590,900 |
| 18/12 | 3,445 | 3,560 | 2,804 | 3,155 | -270 | -7.9 | 2,041,900 |
| 18/11 | 3,260 | 3,450 | 3,145 | 3,425 | +95 | +2.9 | 2,259,600 |
| 18/10 | 3,920 | 4,050 | 3,145 | 3,330 | -590 | -15.1 | 4,354,500 |
| 18/09 | 3,850 | 3,990 | 3,675 | 3,920 | +80 | +2.1 | 1,611,300 |
| 18/08 | 3,860 | 3,945 | 3,725 | 3,840 | -30 | -0.8 | 2,325,200 |
| 18/07 | 4,945 | 4,980 | 3,785 | 3,870 | -1,090 | -22.0 | 3,925,200 |
| 18/06 | 5,010 | 5,220 | 4,725 | 4,960 | +15 | +0.3 | 2,047,500 |
| 18/05 | 4,555 | 4,970 | 4,495 | 4,945 | +385 | +8.4 | 1,603,400 |
| 18/04 | 4,285 | 4,565 | 4,165 | 4,560 | +265 | +6.2 | 2,222,200 |
| 18/03 | 4,240 | 4,355 | 4,085 | 4,295 | +205 | +5.0 | 1,571,900 |
| 18/02 | 4,170 | 4,360 | 3,945 | 4,090 | -45 | -1.1 | 2,195,000 |
| 18/01 | 4,345 | 4,570 | 4,080 | 4,135 | -135 | -3.2 | 2,276,200 |
| 17/12 | 4,050 | 4,345 | 4,025 | 4,270 | +225 | +5.6 | 1,196,600 |
| 17/11 | 3,895 | 4,050 | 3,825 | 4,045 | +160 | +4.1 | 1,316,400 |
| 17/10 | 4,025 | 4,075 | 3,735 | 3,885 | -105 | -2.6 | 2,646,800 |
| 17/09 | 3,895 | 4,150 | 3,860 | 3,990 | +110 | +2.8 | 2,378,200 |
| 17/08 | 4,005 | 4,360 | 3,880 | 3,880 | -145 | -3.6 | 2,312,200 |
| 17/07 | 3,730 | 4,120 | 3,620 | 4,025 | +280 | +7.5 | 3,179,600 |
| 17/06 | 3,775 | 3,990 | 3,705 | 3,745 | 0 | 0.0 | 2,299,600 |
| 17/05 | 3,580 | 3,820 | 3,575 | 3,745 | +165 | +4.6 | 1,758,800 |
| 17/04 | 3,505 | 3,625 | 3,240 | 3,580 | +75 | +2.1 | 2,904,000 |
| 17/03 | 3,355 | 3,565 | 3,325 | 3,505 | +185 | +5.6 | 2,044,800 |
| 17/02 | 3,465 | 3,535 | 3,290 | 3,320 | -130 | -3.8 | 2,050,800 |
| 17/01 | 3,570 | 3,775 | 3,305 | 3,450 | -155 | -4.3 | 2,227,800 |
| 16/12 | 3,405 | 3,625 | 3,280 | 3,605 | +245 | +7.3 | 1,365,800 |
| 16/11 | 3,435 | 3,500 | 3,225 | 3,360 | -100 | -2.9 | 1,598,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて