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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,710 | 3,770 | 3,650 | 3,760 | +85 | +2.3 | 183,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,600 | 3,705 | 3,595 | 3,675 | +130 | +3.7 | 301,100 |
| 4/19 | 3,570 | 3,625 | 3,420 | 3,545 | -55 | -1.5 | 332,900 |
| 4/12 | 3,650 | 3,845 | 3,535 | 3,600 | -50 | -1.4 | 503,500 |
| 4/5 | 3,765 | 3,800 | 3,610 | 3,650 | -100 | -2.7 | 247,100 |
| 3/29 | 3,760 | 3,825 | 3,670 | 3,750 | 0 | 0.0 | 249,300 |
| 3/22 | 3,875 | 3,900 | 3,705 | 3,750 | -100 | -2.6 | 145,200 |
| 3/15 | 3,795 | 3,985 | 3,775 | 3,850 | +80 | +2.1 | 333,400 |
| 3/8 | 3,625 | 3,830 | 3,600 | 3,770 | +140 | +3.9 | 277,600 |
| 3/1 | 3,585 | 3,640 | 3,535 | 3,630 | +65 | +1.8 | 187,100 |
| 2/22 | 3,595 | 3,600 | 3,485 | 3,565 | -30 | -0.8 | 179,000 |
| 2/16 | 3,490 | 3,615 | 3,460 | 3,595 | +105 | +3.0 | 250,000 |
| 2/9 | 3,550 | 3,555 | 3,360 | 3,490 | -65 | -1.8 | 349,400 |
| 2/2 | 3,580 | 3,635 | 3,530 | 3,555 | +20 | +0.6 | 265,100 |
| 1/26 | 3,290 | 3,590 | 3,290 | 3,535 | +260 | +7.9 | 509,100 |
| 1/19 | 3,600 | 3,630 | 3,255 | 3,275 | -305 | -8.5 | 560,700 |
| 1/12 | 3,500 | 3,610 | 3,495 | 3,580 | +90 | +2.6 | 187,400 |
| 1/5 | 3,585 | 3,585 | 3,490 | 3,490 | -125 | -3.5 | 93,900 |
| 12/29 | 3,610 | 3,685 | 3,575 | 3,615 | +40 | +1.1 | 205,100 |
| 12/22 | 3,475 | 3,580 | 3,475 | 3,575 | +30 | +0.9 | 161,600 |
| 12/15 | 3,465 | 3,590 | 3,460 | 3,545 | +80 | +2.3 | 258,700 |
| 12/8 | 3,445 | 3,560 | 3,410 | 3,465 | -10 | -0.3 | 252,100 |
| 12/1 | 3,410 | 3,480 | 3,330 | 3,475 | +50 | +1.5 | 183,500 |
| 11/24 | 3,435 | 3,445 | 3,385 | 3,425 | +5 | +0.2 | 125,000 |
| 11/17 | 3,380 | 3,435 | 3,325 | 3,420 | +70 | +2.1 | 217,500 |
| 11/10 | 3,325 | 3,350 | 3,235 | 3,350 | +50 | +1.5 | 266,400 |
| 11/2 | 3,240 | 3,325 | 3,210 | 3,300 | +25 | +0.8 | 199,000 |
| 10/27 | 3,230 | 3,295 | 3,195 | 3,275 | +45 | +1.4 | 215,100 |
| 10/20 | 3,160 | 3,260 | 3,140 | 3,230 | +70 | +2.2 | 170,800 |
| 10/13 | 3,180 | 3,245 | 3,150 | 3,160 | -55 | -1.7 | 210,900 |
| 10/6 | 3,190 | 3,250 | 3,170 | 3,215 | +20 | +0.6 | 331,400 |
▶︎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