日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ファーマライズホールディングス(2796)の株価時系列情報

ファーマライズホールディングス(2796)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
2011/12/30 43,000 44,300 42,400 43,800 253
2011/12/29 42,300 43,150 42,200 43,100 110
2011/12/28 42,750 42,900 42,400 42,800 31
2011/12/27 42,150 42,700 42,100 42,100 59
2011/12/26 42,550 42,800 42,350 42,350 60
2011/12/22 43,400 43,400 42,300 42,600 202
2011/12/21 43,450 43,500 41,950 43,000 108
2011/12/20 41,300 42,500 41,300 42,500 54
2011/12/19 42,200 42,350 41,500 41,500 101
2011/12/16 43,800 43,800 42,350 42,400 93
2011/12/15 44,300 44,300 43,150 43,950 162
2011/12/14 44,200 44,250 43,000 44,100 284
2011/12/13 43,400 44,200 43,300 44,200 162
2011/12/12 42,900 43,450 42,900 43,450 171
2011/12/09 42,350 42,500 41,800 42,500 92
2011/12/08 42,300 42,550 41,550 42,350 33
2011/12/07 42,200 42,500 41,550 42,500 110
2011/12/06 42,500 42,850 42,000 42,550 120
2011/12/05 42,400 42,750 42,000 42,400 91
2011/12/02 41,800 42,300 41,450 42,300 91
2011/12/01 41,550 41,600 40,850 41,450 122
2011/11/30 40,900 41,500 40,250 40,850 81
2011/11/29 40,700 40,800 40,000 40,700 58
2011/11/28 39,650 39,950 39,350 39,700 62
2011/11/28 1 -> 3.00 分割
2011/11/25 117,201 118,899 117,201 118,899 29
2011/11/24 120,000 120,000 117,099 118,899 78
2011/11/22 118,701 120,000 117,600 120,000 38
2011/11/21 119,601 122,001 119,601 121,101 89
2011/11/18 122,199 122,601 120,699 122,601 8
2011/11/17 121,701 122,301 120,000 122,199 20
2011/11/16 121,800 123,999 121,800 121,800 14
2011/11/15 123,999 125,001 121,800 121,800 23
2011/11/14 122,700 123,201 121,500 123,201 21
2011/11/11 123,300 123,300 121,299 122,001 34
2011/11/10 125,601 125,700 122,301 122,601 41
2011/11/09 128,901 128,901 126,000 126,900 42
2011/11/08 124,500 126,000 124,500 126,000 7
2011/11/07 126,000 126,000 123,999 126,000 36
2011/11/04 125,499 129,801 125,499 127,299 25
2011/11/02 126,099 126,099 121,500 125,901 37
2011/11/01 131,601 131,601 128,001 128,499 49
2011/10/31 132,000 133,299 130,200 131,700 74
2011/10/28 134,001 135,000 131,799 131,799 115
2011/10/27 128,100 132,099 128,100 131,799 155
2011/10/26 125,499 127,899 125,499 127,899 41
2011/10/25 125,799 126,399 125,100 126,099 52
2011/10/24 123,201 126,399 123,201 124,500 65
2011/10/21 123,501 123,999 121,101 123,000 33
2011/10/20 126,999 126,999 121,599 124,299 115
2011/10/19 125,001 128,499 120,099 126,201 443
2011/10/18 118,500 118,500 115,701 117,000 48
2011/10/17 118,800 122,001 118,599 119,001 97
2011/10/14 118,500 118,599 117,501 118,599 16
2011/10/13 117,201 118,500 117,201 118,500 24
2011/10/12 116,499 117,000 116,199 116,901 10
2011/10/11 115,500 117,801 114,999 117,000 30
2011/10/07 115,500 115,500 114,099 115,500 25
2011/10/06 114,000 115,500 111,999 115,500 51
2011/10/05 117,000 117,000 114,000 114,000 18
2011/10/04 117,999 117,999 114,000 114,000 20
2011/10/03 114,000 114,999 114,000 114,999 14
2011/09/30 113,700 114,000 113,700 114,000 4
2011/09/29 111,000 112,701 111,000 112,701 24
2011/09/28 111,801 112,500 110,199 112,500 11
2011/09/27 109,200 110,001 108,201 109,800 9
2011/09/26 114,501 114,501 108,000 110,001 19
2011/09/22 117,000 119,001 115,101 115,101 78
2011/09/21 115,500 115,500 114,999 115,401 22
2011/09/20 115,599 115,599 114,000 114,000 7
2011/09/16 114,999 116,001 114,999 115,800 22
2011/09/15 113,499 114,999 113,100 114,801 6
2011/09/14 114,999 116,001 113,499 113,499 23
2011/09/13 115,101 115,899 114,999 114,999 18
2011/09/12 117,900 117,900 114,999 114,999 27
2011/09/09 114,600 118,101 114,300 116,700 26
2011/09/08 113,400 114,801 113,400 114,300 15
2011/09/07 114,501 115,899 111,501 112,599 46
2011/09/06 116,499 117,999 115,200 115,200 34
2011/09/05 116,499 119,001 116,001 118,899 70
2011/09/02 114,999 116,100 114,000 116,001 32
2011/09/01 113,499 114,000 111,999 114,000 46
2011/08/31 113,001 114,501 111,699 113,001 19
2011/08/30 111,000 111,999 110,499 111,999 19
2011/08/29 110,001 110,700 110,001 110,700 6
2011/08/26 111,999 112,800 111,099 112,800 5
2011/08/25 113,001 113,001 109,200 113,001 32
2011/08/24 109,200 111,999 108,801 108,801 21
2011/08/23 112,200 112,299 108,999 110,199 15
2011/08/22 114,000 114,000 111,099 111,300 43
2011/08/19 113,001 113,001 109,701 112,800 13
2011/08/18 114,000 114,000 113,301 113,301 4
2011/08/17 113,499 114,099 112,101 114,099 25
2011/08/16 114,000 114,900 113,499 114,900 23
2011/08/15 114,000 114,999 112,500 114,399 30
2011/08/12 108,999 111,801 108,000 108,501 80
2011/08/11 104,001 106,800 104,001 106,800 26
2011/08/10 105,801 106,599 104,499 104,499 34
2011/08/09 98,001 103,701 97,800 103,701 141
2011/08/08 107,799 108,201 105,000 105,000 100
2011/08/05 110,499 111,999 109,899 110,799 66
2011/08/04 114,099 114,999 113,700 114,999 24
2011/08/03 112,599 115,701 112,599 113,700 34
2011/08/02 114,999 116,001 114,000 114,000 28
2011/08/01 111,999 117,699 111,999 116,001 79
2011/07/29 115,401 116,001 113,001 113,001 73
2011/07/28 114,999 117,501 114,201 116,199 119
2011/07/27 117,201 117,201 115,599 115,899 89
2011/07/26 117,699 118,101 115,200 117,300 209
2011/07/25 120,000 120,801 117,300 118,500 99
2011/07/22 120,600 121,500 118,599 120,000 118
2011/07/21 125,001 125,001 117,600 122,199 443
2011/07/20 135,000 135,999 125,001 126,900 694
2011/07/19 125,001 135,000 124,800 132,000 882
2011/07/15 118,701 120,201 115,500 120,000 179
2011/07/14 118,401 119,901 117,600 118,899 190
2011/07/13 116,301 117,999 114,000 117,999 69
2011/07/12 119,901 123,999 116,301 116,301 184
2011/07/11 123,501 123,501 120,000 123,399 54
2011/07/08 119,001 120,999 117,099 120,000 154
2011/07/07 117,801 123,999 115,500 119,499 310
2011/07/06 112,599 116,001 112,599 116,001 81
2011/07/05 114,999 117,900 110,100 114,300 331
2011/07/04 105,000 107,001 104,499 107,001 134
2011/07/01 112,899 112,899 103,500 105,699 368
2011/06/30 97,401 97,899 96,999 97,899 20
2011/06/29 96,999 97,599 96,999 97,401 11
2011/06/28 95,100 97,500 95,100 96,999 53
2011/06/27 95,001 95,400 94,899 95,001 25
2011/06/24 95,301 95,301 93,000 94,401 39
2011/06/23 93,000 93,801 93,000 93,801 18
2011/06/22 92,499 92,799 91,299 92,001 17
2011/06/21 92,301 93,000 92,001 92,499 40
2011/06/20 91,899 93,000 91,899 92,001 11
2011/06/17 92,799 93,000 91,800 93,000 25
2011/06/16 93,801 95,100 90,999 93,000 34
2011/06/15 93,801 96,501 92,199 94,899 91
2011/06/14 89,799 90,801 89,799 90,801 14
2011/06/13 88,500 90,000 88,500 89,100 28
2011/06/10 88,701 88,701 87,999 88,500 18
2011/06/09 89,001 89,001 87,600 88,200 19
2011/06/08 89,601 89,601 88,101 89,001 17
2011/06/07 87,801 89,499 86,499 89,499 19
2011/06/06 89,199 90,999 89,199 89,301 37
2011/06/03 89,601 92,799 89,601 90,300 132
2011/06/02 90,000 90,000 89,601 89,601 18
2011/06/01 90,000 90,000 89,301 89,301 17
2011/05/31 90,600 90,801 87,699 89,001 35
2011/05/30 91,101 91,101 90,999 90,999 27
2011/05/27 92,199 92,199 91,101 91,101 42
2011/05/26 91,800 91,800 91,200 91,200 12
2011/05/25 92,100 92,100 91,599 91,899 9
2011/05/24 92,001 92,400 91,800 92,400 8
2011/05/23 92,199 92,199 92,001 92,001 8
2011/05/20 91,800 92,301 91,800 92,199 44
2011/05/19 91,800 91,800 91,500 91,800 13
2011/05/18 91,101 91,599 91,101 91,599 6
2011/05/17 91,200 91,500 90,000 90,999 17
2011/05/16 91,500 91,800 91,500 91,599 7
2011/05/13 91,701 91,701 90,300 91,500 21
2011/05/12 92,499 92,499 91,701 91,701 2
2011/05/11 91,500 92,799 91,500 92,799 6
2011/05/10 92,499 92,799 92,001 92,799 19
2011/05/09 92,199 92,499 92,001 92,499 10
2011/05/06 92,601 92,601 92,001 92,001 9
2011/05/02 91,401 92,499 90,900 92,400 36
2011/04/28 91,500 91,500 91,101 91,101 14
2011/04/27 92,499 92,499 91,500 91,500 6
2011/04/26 91,500 91,500 91,500 91,500 4
2011/04/25 90,900 92,100 90,801 91,299 16
2011/04/22 90,699 90,999 90,699 90,699 5
2011/04/21 90,501 91,299 90,501 91,299 11
2011/04/20 90,000 90,501 90,000 90,501 6
2011/04/19 87,900 89,799 87,900 89,799 13
2011/04/18 92,001 92,001 88,899 89,001 21
2011/04/15 93,000 93,000 91,200 92,799 50
2011/04/14 98,001 98,001 90,501 93,300 101
2011/04/13 92,901 93,000 87,999 92,001 57
2011/04/12 88,200 94,101 86,001 92,001 203
2011/04/11 81,201 81,801 81,201 81,801 10
2011/04/08 82,599 82,599 80,100 81,000 21
2011/04/07 82,500 82,599 82,500 82,599 3
2011/04/06 82,599 82,599 81,999 82,500 26
2011/04/05 82,500 83,499 81,999 82,500 20
2011/04/04 81,099 84,501 81,099 81,999 31
2011/04/01 81,000 81,000 81,000 81,000 4
2011/03/31 81,399 81,399 80,199 81,000 7
2011/03/30 82,200 82,200 80,001 81,000 15
2011/03/29 80,001 82,200 80,001 82,200 5
2011/03/28 80,001 82,500 79,200 82,500 24
2011/03/25 84,000 84,000 80,499 80,499 39
2011/03/24 80,001 84,300 80,001 81,099 38
2011/03/23 86,901 86,901 78,300 78,399 42
2011/03/22 85,401 86,901 80,100 86,901 109
2011/03/18 75,000 75,000 71,901 71,901 18
2011/03/17 63,000 73,500 62,001 66,501 64
2011/03/16 63,999 71,001 63,000 65,001 45
2011/03/15 65,301 65,301 63,000 65,001 183
2011/03/14 78,000 79,101 78,000 78,000 156
2011/03/11 96,999 96,999 92,499 93,000 78
2011/03/10 97,500 98,400 93,600 98,199 102
2011/03/09 97,299 99,000 97,299 99,000 13
2011/03/08 100,200 102,000 99,999 100,200 51
2011/03/07 102,900 102,999 100,200 101,001 85
2011/03/04 100,800 101,499 100,800 101,400 17
2011/03/03 100,800 100,800 100,800 100,800 1
2011/03/02 99,999 100,899 99,999 100,899 5
2011/03/01 99,999 101,001 98,700 101,001 13
2011/02/28 99,900 99,999 99,900 99,999 11
2011/02/25 96,099 99,900 95,001 98,001 58
2011/02/24 99,000 99,999 96,000 96,099 70
2011/02/23 98,001 99,900 97,401 99,801 37
2011/02/22 101,601 101,601 98,601 99,501 56
2011/02/21 104,499 104,499 101,499 101,700 27
2011/02/18 105,501 105,999 105,000 105,000 14
2011/02/17 106,800 106,800 103,401 105,999 28
2011/02/16 105,099 108,099 104,199 108,000 35
2011/02/15 105,501 105,999 104,001 104,001 16
2011/02/14 105,999 105,999 104,301 105,999 18
2011/02/10 110,100 110,100 105,501 108,300 22
2011/02/09 114,000 114,900 103,500 111,000 82
2011/02/08 104,001 117,399 103,800 113,001 192
2011/02/07 99,999 101,001 98,100 100,500 71
2011/02/04 103,800 103,800 98,700 99,999 106
2011/02/03 102,999 105,000 100,599 103,899 102
2011/02/02 105,999 106,401 102,999 106,401 77
2011/02/01 106,500 111,000 102,999 110,001 79
2011/01/31 111,000 114,999 102,999 112,500 72
2011/01/28 114,900 118,500 111,000 115,401 95
2011/01/27 114,000 116,001 110,199 114,999 102
2011/01/26 102,300 109,200 100,701 108,999 169
2011/01/25 98,001 101,601 98,001 101,499 108
2011/01/24 93,300 96,999 93,300 96,999 25
2011/01/21 96,300 99,000 93,099 93,201 100
2011/01/20 99,801 99,801 95,001 96,999 45
2011/01/19 95,001 99,501 95,001 99,501 51
2011/01/18 95,001 96,999 94,101 94,299 140
2011/01/17 93,000 94,800 93,000 94,500 82
2011/01/14 89,001 92,601 88,101 90,501 54
2011/01/13 84,699 89,400 83,499 89,400 94
2011/01/12 93,000 95,001 85,101 85,101 317
2011/01/11 87,399 87,399 87,399 87,399 66
2011/01/07 72,600 72,801 72,399 72,399 8
2011/01/06 0 0 0 72,000 0
2011/01/05 72,000 72,000 72,000 72,000 2
2011/01/04 73,899 74,001 71,601 71,700 10

このページの先頭へ