KabuInsight

ホギメディカル

3593
プライム/繊維製品/HOGY MEDICAL CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,660.06,660.06,650.06,650.00.00.00%28,600
2026-03-126,650.06,660.06,650.06,650.00.00.00%78,700
2026-03-116,660.06,670.06,650.06,650.00.00.00%39,000
2026-03-106,680.06,690.06,650.06,650.0-30.0-0.45%36,100
2026-03-096,710.06,760.06,680.06,680.0-70.0-1.04%40,100
2026-03-066,730.06,800.06,730.06,750.0-20.0-0.30%92,600
2026-03-056,710.06,780.06,710.06,770.0+20.0+0.30%24,100
2026-03-046,660.06,750.06,660.06,750.0+90.0+1.35%34,100
2026-03-036,680.06,720.06,660.06,660.0-20.0-0.30%27,000
2026-03-026,690.06,710.06,680.06,680.0-30.0-0.45%17,900
2026-02-276,700.06,720.06,680.06,710.0+20.0+0.30%38,100
2026-02-266,710.06,720.06,690.06,690.0-20.0-0.30%30,600
2026-02-256,710.06,730.06,700.06,710.00.00.00%32,500
2026-02-246,700.06,720.06,690.06,710.0+20.0+0.30%280,500
2026-02-206,700.06,700.06,690.06,690.0-10.0-0.15%17,100
2026-02-196,700.06,700.06,690.06,700.0+10.0+0.15%13,000
2026-02-186,700.06,700.06,690.06,690.0-10.0-0.15%12,300
2026-02-176,700.06,700.06,690.06,700.0+10.0+0.15%14,900
2026-02-166,700.06,700.06,690.06,690.0-10.0-0.15%320,000
2026-02-136,690.06,700.06,690.06,700.0+10.0+0.15%157,200
2026-02-126,700.06,700.06,690.06,690.00.00.00%40,900
2026-02-106,700.06,700.06,690.06,690.0-10.0-0.15%19,900
2026-02-096,700.06,700.06,690.06,700.00.00.00%33,700
2026-02-066,700.06,720.06,690.06,700.0+40.0+0.60%407,400
2026-02-056,680.06,740.06,660.06,660.00.00.00%87,100
2026-02-046,680.06,710.06,660.06,660.0-30.0-0.45%251,300
2026-02-036,690.06,700.06,690.06,690.00.00.00%44,100
2026-02-026,700.06,700.06,690.06,690.00.00.00%55,200
2026-01-306,690.06,700.06,690.06,690.00.00.00%248,800
2026-01-296,690.06,700.06,690.06,690.00.00.00%45,700
2026-01-286,690.06,700.06,690.06,690.00.00.00%102,700
2026-01-276,690.06,700.06,690.06,690.00.00.00%24,100
2026-01-266,690.06,700.06,690.06,690.00.00.00%35,300
2026-01-236,690.06,700.06,680.06,690.00.00.00%96,100
2026-01-226,680.06,690.06,680.06,690.00.00.00%77,800
2026-01-216,690.06,690.06,680.06,690.00.00.00%113,200
2026-01-206,680.06,690.06,680.06,690.0+10.0+0.15%204,000
2026-01-196,680.06,690.06,680.06,680.0-10.0-0.15%44,300
2026-01-166,680.06,690.06,680.06,690.0+10.0+0.15%55,000
2026-01-156,690.06,690.06,680.06,680.00.00.00%83,100
2026-01-146,690.06,690.06,680.06,680.0-10.0-0.15%103,700
2026-01-136,690.06,690.06,680.06,690.00.00.00%205,700
2026-01-096,680.06,690.06,680.06,690.00.00.00%65,600
2026-01-086,680.06,690.06,680.06,690.0+10.0+0.15%157,900
2026-01-076,680.06,690.06,680.06,680.00.00.00%92,000
2026-01-066,690.06,690.06,680.06,680.0-10.0-0.15%164,000
2026-01-056,680.06,690.06,680.06,690.0+10.0+0.15%159,800
2025-12-306,690.06,690.06,680.06,680.0-10.0-0.15%129,800
2025-12-296,680.06,690.06,670.06,690.0+10.0+0.15%275,300
2025-12-266,680.06,690.06,680.06,680.00.00.00%141,500
2025-12-256,670.06,690.06,670.06,680.00.00.00%264,000
2025-12-246,670.06,680.06,670.06,680.00.00.00%131,000
2025-12-236,670.06,680.06,670.06,680.00.00.00%175,500
2025-12-226,670.06,680.06,670.06,680.0+10.0+0.15%264,600
2025-12-196,680.06,680.06,670.06,670.00.00.00%242,100
2025-12-186,660.06,680.06,660.06,670.0+110.0+1.68%910,000
2025-12-176,570.06,590.06,540.06,560.0-20.0-0.30%310,100
2025-12-166,610.06,620.06,540.06,580.0-170.0-2.52%865,200
2025-12-155,750.06,750.05,750.06,750.0+1000.0+17.39%217,900
2025-12-125,640.05,770.05,640.05,750.0+100.0+1.77%122,000
2025-12-115,720.05,730.05,620.05,650.0-50.0-0.88%107,900
2025-12-105,740.05,780.05,670.05,700.0-40.0-0.70%188,100
2025-12-095,780.06,000.05,720.05,740.0+40.0+0.70%373,900
2025-12-085,720.05,790.05,600.05,700.0+20.0+0.35%89,400
2025-12-055,640.05,710.05,630.05,680.00.00.00%63,700
2025-12-045,710.05,730.05,630.05,680.00.00.00%66,700
2025-12-035,710.05,740.05,670.05,680.0-40.0-0.70%64,800
2025-12-025,720.05,760.05,640.05,720.00.00.00%86,200
2025-12-015,870.05,870.05,710.05,720.0-170.0-2.89%111,000
2025-11-285,780.05,930.05,770.05,890.0+90.0+1.55%111,900
2025-11-275,910.05,920.05,780.05,800.0-110.0-1.86%130,500
2025-11-265,830.05,920.05,830.05,910.0+80.0+1.37%184,200
2025-11-255,810.05,870.05,790.05,830.0-40.0-0.68%105,000
2025-11-215,780.05,900.05,780.05,870.0+110.0+1.91%207,500
2025-11-205,710.05,780.05,650.05,760.0+80.0+1.41%225,000
2025-11-195,650.05,880.05,650.05,680.0+30.0+0.53%424,000
2025-11-185,670.05,750.05,590.05,650.0-20.0-0.35%234,000
2025-11-175,520.05,700.05,520.05,670.0+140.0+2.53%172,900
2025-11-145,500.05,560.05,490.05,530.0+10.0+0.18%58,700
2025-11-135,440.05,520.05,440.05,520.0+30.0+0.55%60,700
2025-11-125,600.05,600.05,480.05,490.0-100.0-1.79%106,100
2025-11-115,470.05,620.05,450.05,590.0+120.0+2.19%152,700
2025-11-105,440.05,480.05,400.05,470.0+70.0+1.30%78,000
2025-11-075,380.05,460.05,360.05,400.0+50.0+0.93%98,200
2025-11-065,360.05,380.05,320.05,350.0-40.0-0.74%145,200
2025-11-055,410.05,430.05,290.05,390.0-10.0-0.19%126,400
2025-11-045,300.05,450.05,270.05,400.0+50.0+0.93%206,600
2025-10-315,250.05,450.05,190.05,350.0+130.0+2.49%243,800
2025-10-305,180.05,230.05,110.05,220.0+80.0+1.56%457,400
2025-10-295,070.05,160.05,040.05,140.0+50.0+0.98%168,900
2025-10-285,010.05,250.05,010.05,090.0-420.0-7.62%637,200
2025-10-275,470.05,600.05,420.05,510.0+80.0+1.47%402,100
2025-10-245,450.05,480.05,400.05,430.0-20.0-0.37%134,700
2025-10-235,390.05,510.05,390.05,450.0+50.0+0.93%147,800
2025-10-225,360.05,430.05,350.05,400.0+40.0+0.75%108,300
2025-10-215,290.05,410.05,290.05,360.0+80.0+1.52%82,400
2025-10-205,330.05,470.05,250.05,280.0+50.0+0.96%123,300
2025-10-175,270.05,290.05,200.05,230.0-20.0-0.38%98,300
2025-10-165,250.05,290.05,190.05,250.0-100.0-1.87%140,400
2025-10-155,290.05,360.05,290.05,350.0+90.0+1.71%68,400
2025-10-145,170.05,330.05,170.05,260.00.00.00%162,600
2025-10-105,180.05,300.05,180.05,260.0+40.0+0.77%88,900
2025-10-095,310.05,330.05,220.05,220.0-120.0-2.25%86,100
2025-10-085,350.05,410.05,320.05,340.0-10.0-0.19%131,700
2025-10-075,260.05,350.05,250.05,350.0+40.0+0.75%87,600
2025-10-065,310.05,330.05,190.05,310.0+70.0+1.34%134,400
2025-10-035,150.05,240.05,130.05,240.0+80.0+1.55%98,300
2025-10-025,180.05,200.05,130.05,160.0-30.0-0.58%79,600
2025-10-015,300.05,300.05,170.05,190.0-180.0-3.35%143,100
2025-09-305,400.05,430.05,340.05,370.0-20.0-0.37%88,600
2025-09-295,330.05,430.05,310.05,390.0+50.0+0.94%153,700
2025-09-265,280.05,340.05,210.05,340.0+80.0+1.52%286,000
2025-09-255,330.05,330.05,190.05,260.0-10.0-0.19%197,700
2025-09-245,260.05,310.05,240.05,270.0-20.0-0.38%145,200
2025-09-225,370.05,380.05,290.05,290.0-80.0-1.49%88,500
2025-09-195,430.05,430.05,290.05,370.0-30.0-0.56%131,800
2025-09-185,420.05,590.05,340.05,400.0+180.0+3.45%373,600
2025-09-175,170.05,250.05,080.05,220.0+60.0+1.16%141,700
2025-09-165,150.05,290.04,985.05,160.0-30.0-0.58%339,500
2025-09-125,200.05,230.05,160.05,190.0——101,200

直近120営業日分を表示