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 |
---|---|---|---|---|---|
2014/12/30 | 504 | 508 | 502 | 505 | 14,400 |
2014/12/29 | 508 | 508 | 502 | 504 | 9,900 |
2014/12/26 | 500 | 504 | 499 | 503 | 19,900 |
2014/12/25 | 505 | 510 | 499 | 499 | 29,300 |
2014/12/24 | 500 | 507 | 498 | 507 | 35,600 |
2014/12/22 | 500 | 508 | 499 | 505 | 13,300 |
2014/12/19 | 500 | 500 | 498 | 500 | 14,000 |
2014/12/18 | 498 | 500 | 498 | 500 | 46,700 |
2014/12/17 | 495 | 502 | 495 | 497 | 12,700 |
2014/12/16 | 502 | 502 | 494 | 495 | 17,800 |
2014/12/15 | 504 | 504 | 500 | 502 | 20,500 |
2014/12/12 | 506 | 506 | 503 | 505 | 6,600 |
2014/12/11 | 502 | 506 | 502 | 506 | 9,800 |
2014/12/10 | 502 | 506 | 502 | 503 | 10,600 |
2014/12/09 | 510 | 511 | 503 | 506 | 44,800 |
2014/12/08 | 511 | 512 | 510 | 510 | 18,900 |
2014/12/05 | 510 | 511 | 506 | 509 | 15,400 |
2014/12/04 | 507 | 512 | 505 | 509 | 33,100 |
2014/12/03 | 503 | 507 | 501 | 504 | 39,700 |
2014/12/02 | 519 | 519 | 498 | 506 | 59,300 |
2014/12/01 | 535 | 535 | 514 | 515 | 52,400 |
2014/11/28 | 538 | 541 | 530 | 537 | 18,000 |
2014/11/27 | 545 | 546 | 534 | 539 | 22,000 |
2014/11/26 | 552 | 553 | 544 | 547 | 63,500 |
2014/11/25 | 552 | 560 | 550 | 552 | 101,700 |
2014/11/21 | 550 | 552 | 550 | 552 | 10,500 |
2014/11/20 | 552 | 552 | 546 | 550 | 12,600 |
2014/11/19 | 553 | 553 | 546 | 550 | 28,000 |
2014/11/18 | 550 | 554 | 546 | 554 | 8,300 |
2014/11/17 | 553 | 554 | 532 | 550 | 17,700 |
2014/11/14 | 553 | 553 | 548 | 552 | 12,700 |
2014/11/13 | 551 | 553 | 548 | 550 | 9,000 |
2014/11/12 | 553 | 554 | 550 | 552 | 10,400 |
2014/11/11 | 554 | 555 | 549 | 552 | 13,700 |
2014/11/10 | 559 | 559 | 550 | 554 | 15,600 |
2014/11/07 | 556 | 560 | 555 | 559 | 12,100 |
2014/11/06 | 554 | 556 | 550 | 556 | 9,700 |
2014/11/05 | 549 | 554 | 547 | 554 | 11,600 |
2014/11/04 | 555 | 557 | 549 | 549 | 15,900 |
2014/10/31 | 550 | 556 | 545 | 551 | 14,300 |
2014/10/30 | 553 | 555 | 547 | 554 | 11,200 |
2014/10/29 | 558 | 559 | 553 | 553 | 9,800 |
2014/10/28 | 550 | 559 | 550 | 558 | 7,400 |
2014/10/27 | 560 | 560 | 544 | 558 | 23,600 |
2014/10/24 | 545 | 578 | 541 | 578 | 29,400 |
2014/10/23 | 531 | 542 | 528 | 542 | 10,300 |
2014/10/22 | 530 | 531 | 520 | 531 | 6,800 |
2014/10/21 | 526 | 532 | 519 | 519 | 10,000 |
2014/10/20 | 519 | 522 | 515 | 515 | 3,300 |
2014/10/17 | 514 | 514 | 504 | 506 | 13,300 |
2014/10/16 | 503 | 522 | 503 | 514 | 22,100 |
2014/10/15 | 511 | 518 | 510 | 516 | 6,300 |
2014/10/14 | 529 | 529 | 515 | 516 | 8,600 |
2014/10/10 | 520 | 528 | 510 | 528 | 18,300 |
2014/10/09 | 539 | 540 | 528 | 531 | 9,800 |
2014/10/08 | 540 | 540 | 532 | 535 | 8,100 |
2014/10/07 | 544 | 544 | 536 | 543 | 4,200 |
2014/10/06 | 542 | 542 | 535 | 540 | 3,200 |
2014/10/03 | 530 | 535 | 530 | 534 | 4,500 |
2014/10/02 | 532 | 532 | 528 | 528 | 6,900 |
2014/10/01 | 531 | 538 | 530 | 533 | 8,100 |
2014/09/30 | 541 | 548 | 531 | 531 | 29,600 |
2014/09/29 | 544 | 550 | 543 | 550 | 24,700 |
2014/09/26 | 542 | 543 | 535 | 543 | 8,300 |
2014/09/25 | 539 | 539 | 535 | 539 | 21,800 |
2014/09/24 | 529 | 529 | 524 | 526 | 20,100 |
2014/09/22 | 543 | 543 | 533 | 540 | 18,000 |
2014/09/19 | 538 | 542 | 537 | 542 | 7,300 |
2014/09/18 | 545 | 545 | 538 | 542 | 12,500 |
2014/09/17 | 545 | 545 | 538 | 543 | 10,900 |
2014/09/16 | 543 | 545 | 540 | 540 | 14,700 |
2014/09/12 | 540 | 541 | 538 | 540 | 9,400 |
2014/09/11 | 533 | 538 | 532 | 537 | 8,500 |
2014/09/10 | 528 | 531 | 526 | 531 | 8,800 |
2014/09/09 | 524 | 533 | 524 | 528 | 9,300 |
2014/09/08 | 523 | 527 | 517 | 522 | 7,600 |
2014/09/05 | 517 | 525 | 516 | 516 | 20,700 |
2014/09/04 | 515 | 518 | 512 | 515 | 8,300 |
2014/09/03 | 515 | 516 | 511 | 515 | 7,300 |
2014/09/02 | 511 | 516 | 511 | 515 | 6,700 |
2014/09/01 | 507 | 510 | 507 | 510 | 13,500 |
2014/08/29 | 507 | 508 | 503 | 507 | 8,100 |
2014/08/28 | 508 | 508 | 503 | 508 | 10,600 |
2014/08/27 | 504 | 508 | 503 | 507 | 9,000 |
2014/08/26 | 505 | 507 | 505 | 506 | 3,900 |
2014/08/25 | 501 | 504 | 501 | 504 | 8,000 |
2014/08/22 | 500 | 500 | 499 | 500 | 7,700 |
2014/08/21 | 500 | 506 | 499 | 499 | 22,600 |
2014/08/20 | 497 | 500 | 497 | 500 | 4,500 |
2014/08/19 | 500 | 500 | 497 | 498 | 3,700 |
2014/08/18 | 508 | 508 | 499 | 500 | 11,500 |
2014/08/15 | 495 | 500 | 495 | 500 | 2,400 |
2014/08/14 | 498 | 498 | 493 | 495 | 5,500 |
2014/08/13 | 498 | 498 | 493 | 498 | 4,600 |
2014/08/12 | 499 | 499 | 489 | 493 | 5,100 |
2014/08/11 | 484 | 487 | 482 | 483 | 5,900 |
2014/08/08 | 488 | 489 | 480 | 481 | 17,300 |
2014/08/07 | 496 | 497 | 490 | 490 | 13,100 |
2014/08/06 | 498 | 498 | 496 | 497 | 14,300 |
2014/08/05 | 500 | 500 | 498 | 498 | 3,000 |
2014/08/04 | 499 | 501 | 498 | 499 | 4,700 |
2014/08/01 | 500 | 501 | 498 | 499 | 22,000 |
2014/07/31 | 512 | 512 | 501 | 501 | 19,700 |
2014/07/30 | 512 | 515 | 511 | 511 | 6,700 |
2014/07/29 | 513 | 518 | 513 | 517 | 5,100 |
2014/07/28 | 514 | 515 | 511 | 512 | 11,000 |
2014/07/25 | 519 | 519 | 512 | 514 | 9,900 |
2014/07/24 | 519 | 519 | 512 | 516 | 8,400 |
2014/07/23 | 520 | 520 | 519 | 519 | 4,100 |
2014/07/22 | 518 | 520 | 513 | 519 | 5,100 |
2014/07/18 | 510 | 521 | 510 | 518 | 18,400 |
2014/07/17 | 527 | 527 | 521 | 524 | 11,800 |
2014/07/16 | 527 | 535 | 526 | 533 | 29,200 |
2014/07/15 | 538 | 541 | 535 | 536 | 9,400 |
2014/07/14 | 535 | 539 | 534 | 539 | 2,000 |
2014/07/11 | 532 | 534 | 530 | 534 | 11,000 |
2014/07/10 | 544 | 545 | 533 | 535 | 22,100 |
2014/07/09 | 544 | 548 | 542 | 544 | 5,300 |
2014/07/08 | 553 | 553 | 545 | 546 | 6,500 |
2014/07/07 | 555 | 555 | 547 | 548 | 10,500 |
2014/07/04 | 555 | 555 | 550 | 555 | 6,300 |
2014/07/03 | 550 | 552 | 546 | 549 | 3,100 |
2014/07/02 | 546 | 549 | 544 | 546 | 8,400 |
2014/07/01 | 549 | 551 | 545 | 546 | 8,100 |
2014/06/30 | 538 | 546 | 538 | 546 | 6,000 |
2014/06/27 | 543 | 546 | 535 | 546 | 5,700 |
2014/06/26 | 547 | 548 | 540 | 543 | 6,300 |
2014/06/25 | 547 | 548 | 541 | 543 | 6,700 |
2014/06/24 | 548 | 548 | 536 | 541 | 9,500 |
2014/06/23 | 548 | 549 | 544 | 548 | 5,000 |
2014/06/20 | 544 | 547 | 539 | 540 | 7,700 |
2014/06/19 | 545 | 550 | 543 | 543 | 7,100 |
2014/06/18 | 540 | 545 | 536 | 543 | 8,600 |
2014/06/17 | 534 | 537 | 532 | 535 | 6,500 |
2014/06/16 | 532 | 535 | 532 | 533 | 9,400 |
2014/06/13 | 535 | 535 | 531 | 534 | 6,600 |
2014/06/12 | 532 | 533 | 531 | 533 | 3,400 |
2014/06/11 | 531 | 532 | 530 | 532 | 7,100 |
2014/06/10 | 533 | 535 | 531 | 531 | 2,500 |
2014/06/09 | 535 | 535 | 530 | 531 | 11,000 |
2014/06/06 | 536 | 538 | 533 | 535 | 8,500 |
2014/06/05 | 541 | 541 | 534 | 538 | 7,200 |
2014/06/04 | 538 | 544 | 538 | 540 | 8,800 |
2014/06/03 | 535 | 538 | 533 | 537 | 12,700 |
2014/06/02 | 528 | 534 | 520 | 530 | 19,900 |
2014/05/30 | 535 | 536 | 523 | 533 | 13,400 |
2014/05/29 | 531 | 535 | 530 | 535 | 8,100 |
2014/05/28 | 540 | 540 | 530 | 535 | 10,500 |
2014/05/27 | 546 | 550 | 541 | 550 | 14,300 |
2014/05/26 | 543 | 550 | 540 | 545 | 18,100 |
2014/05/23 | 544 | 544 | 536 | 539 | 6,000 |
2014/05/22 | 536 | 544 | 534 | 540 | 6,700 |
2014/05/21 | 539 | 544 | 533 | 538 | 8,700 |
2014/05/20 | 540 | 544 | 539 | 539 | 6,900 |
2014/05/19 | 551 | 551 | 530 | 539 | 25,400 |
2014/05/16 | 555 | 558 | 554 | 556 | 3,500 |
2014/05/15 | 552 | 557 | 551 | 557 | 6,100 |
2014/05/14 | 556 | 559 | 550 | 550 | 17,400 |
2014/05/13 | 556 | 558 | 552 | 552 | 5,500 |
2014/05/12 | 554 | 557 | 553 | 555 | 1,700 |
2014/05/09 | 552 | 562 | 551 | 554 | 2,500 |
2014/05/08 | 551 | 555 | 550 | 551 | 9,500 |
2014/05/07 | 551 | 552 | 548 | 551 | 10,800 |
2014/05/02 | 555 | 558 | 551 | 551 | 4,900 |
2014/05/01 | 549 | 554 | 547 | 551 | 3,600 |
2014/04/30 | 553 | 559 | 550 | 550 | 5,500 |
2014/04/28 | 549 | 554 | 548 | 549 | 5,100 |
2014/04/25 | 555 | 555 | 551 | 551 | 5,500 |
2014/04/24 | 555 | 555 | 547 | 547 | 6,400 |
2014/04/23 | 547 | 555 | 545 | 555 | 8,800 |
2014/04/22 | 550 | 554 | 545 | 545 | 12,400 |
2014/04/21 | 554 | 554 | 549 | 550 | 8,400 |
2014/04/18 | 553 | 554 | 550 | 554 | 13,200 |
2014/04/17 | 549 | 558 | 548 | 553 | 10,400 |
2014/04/16 | 557 | 566 | 544 | 550 | 32,400 |
2014/04/15 | 565 | 580 | 560 | 560 | 46,800 |
2014/04/14 | 589 | 604 | 589 | 604 | 4,600 |
2014/04/11 | 592 | 600 | 588 | 588 | 17,700 |
2014/04/10 | 597 | 603 | 597 | 599 | 5,700 |
2014/04/09 | 607 | 608 | 592 | 595 | 19,200 |
2014/04/08 | 609 | 615 | 606 | 607 | 10,300 |
2014/04/07 | 610 | 618 | 608 | 618 | 7,800 |
2014/04/04 | 612 | 618 | 609 | 610 | 18,100 |
2014/04/03 | 628 | 631 | 614 | 618 | 12,800 |
2014/04/02 | 614 | 624 | 612 | 624 | 12,000 |
2014/04/01 | 605 | 610 | 604 | 610 | 6,900 |
2014/03/31 | 612 | 617 | 601 | 605 | 10,700 |
2014/03/28 | 600 | 614 | 592 | 602 | 10,200 |
2014/03/27 | 602 | 604 | 591 | 599 | 15,400 |
2014/03/26 | 624 | 638 | 592 | 601 | 79,500 |
2014/03/25 | 594 | 594 | 590 | 591 | 5,800 |
2014/03/24 | 590 | 598 | 585 | 590 | 12,000 |
2014/03/20 | 605 | 605 | 590 | 590 | 7,300 |
2014/03/19 | 596 | 605 | 591 | 605 | 15,200 |
2014/03/18 | 608 | 611 | 600 | 601 | 11,900 |
2014/03/17 | 610 | 621 | 601 | 604 | 10,300 |
2014/03/14 | 615 | 616 | 610 | 610 | 14,500 |
2014/03/13 | 620 | 622 | 614 | 621 | 9,600 |
2014/03/12 | 621 | 623 | 617 | 617 | 2,400 |
2014/03/11 | 627 | 627 | 618 | 624 | 1,600 |
2014/03/10 | 618 | 622 | 617 | 620 | 3,800 |
2014/03/07 | 618 | 630 | 615 | 617 | 20,800 |
2014/03/06 | 621 | 624 | 616 | 617 | 13,300 |
2014/03/05 | 630 | 630 | 620 | 622 | 6,900 |
2014/03/04 | 623 | 624 | 617 | 620 | 8,800 |
2014/03/03 | 619 | 627 | 613 | 623 | 9,100 |
2014/02/28 | 623 | 624 | 613 | 618 | 10,200 |
2014/02/27 | 630 | 635 | 625 | 625 | 10,900 |
2014/02/26 | 638 | 639 | 615 | 630 | 36,200 |
2014/02/25 | 638 | 642 | 633 | 639 | 51,000 |
2014/02/24 | 614 | 628 | 612 | 628 | 20,700 |
2014/02/21 | 614 | 615 | 606 | 615 | 35,000 |
2014/02/20 | 611 | 621 | 606 | 619 | 14,600 |
2014/02/19 | 610 | 620 | 606 | 612 | 30,500 |
2014/02/18 | 612 | 619 | 606 | 607 | 23,100 |
2014/02/17 | 620 | 643 | 603 | 610 | 74,800 |
2014/02/14 | 640 | 645 | 636 | 637 | 9,200 |
2014/02/13 | 645 | 648 | 640 | 640 | 8,500 |
2014/02/12 | 644 | 657 | 642 | 642 | 16,300 |
2014/02/10 | 648 | 652 | 648 | 652 | 5,700 |
2014/02/07 | 650 | 655 | 645 | 648 | 4,500 |
2014/02/06 | 637 | 650 | 637 | 650 | 6,700 |
2014/02/05 | 638 | 638 | 637 | 637 | 64,200 |
2014/02/04 | 638 | 640 | 637 | 637 | 89,500 |
2014/02/03 | 665 | 666 | 656 | 657 | 3,900 |
2014/01/31 | 686 | 686 | 665 | 665 | 5,400 |
2014/01/30 | 680 | 685 | 677 | 677 | 3,300 |
2014/01/29 | 689 | 690 | 679 | 681 | 5,700 |
2014/01/28 | 681 | 690 | 675 | 683 | 6,500 |
2014/01/27 | 693 | 693 | 682 | 685 | 10,500 |
2014/01/24 | 702 | 702 | 690 | 693 | 4,300 |
2014/01/23 | 703 | 706 | 698 | 704 | 11,800 |
2014/01/22 | 693 | 699 | 688 | 698 | 5,200 |
2014/01/21 | 692 | 702 | 689 | 693 | 8,300 |
2014/01/20 | 691 | 701 | 691 | 699 | 7,100 |
2014/01/17 | 695 | 699 | 694 | 694 | 2,600 |
2014/01/16 | 692 | 699 | 692 | 695 | 900 |
2014/01/15 | 698 | 700 | 690 | 698 | 4,900 |
2014/01/14 | 707 | 707 | 692 | 693 | 7,600 |
2014/01/10 | 694 | 710 | 691 | 695 | 21,100 |
2014/01/09 | 708 | 708 | 683 | 699 | 17,000 |
2014/01/08 | 711 | 714 | 708 | 714 | 4,100 |
2014/01/07 | 712 | 714 | 710 | 714 | 2,000 |
2014/01/06 | 712 | 712 | 700 | 710 | 4,900 |