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 |
|---|---|---|---|---|---|
| 2024/07/26 | 633 | 633 | 628 | 628 | 1,800 |
| 2024/07/25 | 639 | 641 | 630 | 632 | 6,300 |
| 2024/07/24 | 640 | 640 | 635 | 637 | 3,200 |
| 2024/07/23 | 641 | 644 | 634 | 639 | 4,700 |
| 2024/07/22 | 632 | 644 | 629 | 639 | 9,400 |
| 2024/07/19 | 633 | 635 | 633 | 633 | 1,200 |
| 2024/07/18 | 631 | 635 | 630 | 635 | 2,600 |
| 2024/07/17 | 630 | 631 | 628 | 631 | 5,700 |
| 2024/07/16 | 629 | 630 | 627 | 627 | 4,600 |
| 2024/07/12 | 621 | 629 | 621 | 626 | 7,300 |
| 2024/07/11 | 621 | 626 | 621 | 626 | 7,700 |
| 2024/07/10 | 630 | 630 | 621 | 621 | 34,200 |
| 2024/07/09 | 632 | 635 | 630 | 630 | 5,900 |
| 2024/07/08 | 635 | 636 | 631 | 632 | 3,700 |
| 2024/07/05 | 638 | 638 | 635 | 635 | 2,200 |
| 2024/07/04 | 635 | 638 | 635 | 637 | 2,400 |
| 2024/07/03 | 638 | 639 | 634 | 635 | 3,400 |
| 2024/07/02 | 634 | 637 | 633 | 637 | 6,100 |
| 2024/07/01 | 630 | 643 | 621 | 634 | 31,400 |
| 2024/06/28 | 643 | 646 | 637 | 637 | 28,400 |
| 2024/06/27 | 640 | 644 | 640 | 641 | 7,000 |
| 2024/06/26 | 637 | 640 | 637 | 640 | 10,100 |
| 2024/06/25 | 640 | 640 | 637 | 639 | 5,900 |
| 2024/06/24 | 638 | 640 | 637 | 640 | 3,900 |
| 2024/06/21 | 637 | 638 | 635 | 636 | 3,100 |
| 2024/06/20 | 638 | 638 | 635 | 637 | 5,400 |
| 2024/06/19 | 642 | 642 | 638 | 639 | 4,100 |
| 2024/06/18 | 641 | 643 | 640 | 640 | 1,800 |
| 2024/06/17 | 642 | 643 | 638 | 640 | 5,500 |
| 2024/06/14 | 637 | 643 | 637 | 642 | 2,800 |
| 2024/06/13 | 637 | 641 | 636 | 637 | 2,700 |
| 2024/06/12 | 640 | 645 | 636 | 636 | 7,200 |
| 2024/06/11 | 640 | 642 | 636 | 638 | 5,100 |
| 2024/06/10 | 635 | 641 | 635 | 640 | 3,600 |
| 2024/06/07 | 633 | 635 | 632 | 633 | 1,800 |
| 2024/06/06 | 636 | 636 | 631 | 633 | 6,000 |
| 2024/06/05 | 637 | 640 | 632 | 634 | 12,500 |
| 2024/06/04 | 641 | 642 | 639 | 639 | 2,500 |
| 2024/06/03 | 645 | 645 | 637 | 637 | 9,100 |
| 2024/05/31 | 642 | 645 | 635 | 645 | 6,300 |
| 2024/05/30 | 638 | 648 | 632 | 641 | 48,800 |
| 2024/05/29 | 646 | 651 | 640 | 640 | 114,500 |
| 2024/05/28 | 654 | 656 | 650 | 651 | 19,100 |
| 2024/05/27 | 654 | 656 | 654 | 655 | 8,500 |
| 2024/05/24 | 658 | 658 | 653 | 654 | 8,900 |
| 2024/05/23 | 656 | 658 | 653 | 658 | 7,100 |
| 2024/05/22 | 659 | 659 | 653 | 657 | 9,300 |
| 2024/05/21 | 656 | 659 | 656 | 658 | 3,600 |
| 2024/05/20 | 655 | 658 | 655 | 657 | 2,000 |
| 2024/05/17 | 653 | 658 | 653 | 655 | 2,700 |
| 2024/05/16 | 656 | 658 | 653 | 654 | 7,300 |
| 2024/05/15 | 657 | 659 | 655 | 656 | 6,300 |
| 2024/05/14 | 656 | 658 | 656 | 657 | 2,400 |
| 2024/05/13 | 656 | 659 | 656 | 657 | 3,100 |
| 2024/05/10 | 656 | 659 | 656 | 656 | 2,200 |
| 2024/05/09 | 656 | 657 | 655 | 655 | 5,300 |
| 2024/05/08 | 657 | 659 | 656 | 657 | 5,100 |
| 2024/05/07 | 654 | 657 | 651 | 657 | 16,100 |
| 2024/05/02 | 645 | 650 | 645 | 650 | 10,300 |
| 2024/05/01 | 645 | 649 | 645 | 647 | 4,200 |
| 2024/04/30 | 647 | 647 | 645 | 645 | 4,800 |
| 2024/04/26 | 656 | 656 | 639 | 639 | 31,300 |
| 2024/04/25 | 655 | 656 | 650 | 656 | 8,300 |
| 2024/04/24 | 651 | 652 | 648 | 652 | 9,800 |
| 2024/04/23 | 652 | 653 | 647 | 652 | 3,000 |
| 2024/04/22 | 653 | 653 | 648 | 649 | 1,800 |
| 2024/04/19 | 645 | 649 | 643 | 649 | 3,700 |
| 2024/04/18 | 657 | 657 | 640 | 644 | 34,300 |
| 2024/04/17 | 657 | 657 | 652 | 655 | 7,300 |
| 2024/04/16 | 656 | 656 | 651 | 651 | 7,300 |
| 2024/04/15 | 655 | 658 | 655 | 656 | 3,600 |
| 2024/04/12 | 660 | 660 | 653 | 657 | 6,100 |
| 2024/04/11 | 656 | 659 | 655 | 656 | 4,600 |
| 2024/04/10 | 654 | 658 | 654 | 655 | 2,800 |
| 2024/04/09 | 659 | 659 | 653 | 653 | 8,500 |
| 2024/04/08 | 657 | 660 | 652 | 657 | 6,300 |
| 2024/04/05 | 656 | 661 | 655 | 657 | 6,800 |
| 2024/04/04 | 659 | 659 | 656 | 656 | 4,900 |
| 2024/04/03 | 658 | 661 | 656 | 658 | 4,100 |
| 2024/04/02 | 658 | 665 | 652 | 656 | 15,000 |
| 2024/04/01 | 656 | 663 | 656 | 658 | 12,400 |
| 2024/03/29 | 647 | 655 | 647 | 654 | 5,200 |
| 2024/03/28 | 643 | 647 | 642 | 644 | 8,000 |
| 2024/03/27 | 651 | 652 | 640 | 643 | 13,100 |
| 2024/03/26 | 640 | 651 | 639 | 641 | 67,700 |
| 2024/03/25 | 676 | 686 | 652 | 657 | 82,200 |
| 2024/03/22 | 665 | 674 | 660 | 674 | 21,900 |
| 2024/03/21 | 654 | 677 | 652 | 677 | 32,700 |
| 2024/03/19 | 644 | 653 | 644 | 653 | 10,700 |
| 2024/03/18 | 640 | 647 | 640 | 646 | 10,300 |
| 2024/03/15 | 640 | 644 | 640 | 642 | 7,600 |
| 2024/03/14 | 640 | 644 | 640 | 643 | 5,400 |
| 2024/03/13 | 644 | 646 | 641 | 643 | 5,700 |
| 2024/03/12 | 642 | 648 | 642 | 647 | 5,700 |
| 2024/03/11 | 645 | 651 | 645 | 647 | 6,900 |
| 2024/03/08 | 650 | 651 | 648 | 649 | 8,300 |
| 2024/03/07 | 650 | 655 | 650 | 651 | 6,500 |
| 2024/03/06 | 649 | 658 | 648 | 656 | 7,600 |
| 2024/03/05 | 648 | 658 | 647 | 658 | 8,300 |
| 2024/03/04 | 650 | 653 | 649 | 650 | 7,100 |
| 2024/03/01 | 652 | 652 | 649 | 652 | 5,500 |
| 2024/02/29 | 650 | 654 | 650 | 653 | 4,100 |
| 2024/02/28 | 652 | 656 | 650 | 650 | 6,600 |
| 2024/02/27 | 652 | 657 | 652 | 656 | 4,900 |
| 2024/02/26 | 664 | 664 | 651 | 652 | 9,500 |
| 2024/02/22 | 657 | 659 | 654 | 659 | 5,400 |
| 2024/02/21 | 652 | 657 | 651 | 652 | 4,900 |
| 2024/02/20 | 649 | 654 | 648 | 652 | 6,400 |
| 2024/02/19 | 645 | 653 | 642 | 647 | 8,300 |
| 2024/02/16 | 643 | 646 | 640 | 642 | 5,700 |
| 2024/02/15 | 651 | 652 | 643 | 643 | 8,300 |
| 2024/02/14 | 648 | 655 | 648 | 651 | 5,200 |
| 2024/02/13 | 651 | 655 | 649 | 649 | 9,000 |
| 2024/02/09 | 652 | 657 | 650 | 651 | 6,700 |
| 2024/02/08 | 654 | 654 | 652 | 652 | 6,800 |
| 2024/02/07 | 668 | 668 | 651 | 654 | 13,500 |
| 2024/02/06 | 650 | 675 | 650 | 667 | 19,200 |
| 2024/02/05 | 650 | 653 | 645 | 646 | 7,600 |
| 2024/02/02 | 642 | 645 | 638 | 638 | 17,200 |
| 2024/02/01 | 660 | 661 | 641 | 641 | 23,400 |
| 2024/01/31 | 682 | 682 | 660 | 660 | 35,100 |
| 2024/01/30 | 672 | 688 | 672 | 688 | 10,500 |
| 2024/01/29 | 679 | 683 | 675 | 675 | 14,600 |
| 2024/01/26 | 690 | 690 | 680 | 681 | 6,900 |
| 2024/01/25 | 688 | 694 | 683 | 690 | 17,700 |
| 2024/01/24 | 677 | 684 | 677 | 684 | 6,400 |
| 2024/01/23 | 680 | 680 | 670 | 677 | 4,400 |
| 2024/01/22 | 677 | 679 | 669 | 674 | 7,400 |
| 2024/01/19 | 676 | 677 | 669 | 675 | 10,400 |
| 2024/01/18 | 687 | 687 | 677 | 677 | 7,500 |
| 2024/01/17 | 684 | 692 | 682 | 683 | 24,300 |
| 2024/01/16 | 684 | 695 | 681 | 690 | 18,400 |
| 2024/01/15 | 706 | 706 | 684 | 686 | 44,300 |
| 2024/01/12 | 720 | 722 | 690 | 708 | 205,200 |
| 2024/01/11 | 658 | 665 | 658 | 660 | 3,600 |
| 2024/01/10 | 670 | 670 | 661 | 661 | 14,200 |
| 2024/01/09 | 653 | 661 | 653 | 661 | 7,000 |
| 2024/01/05 | 667 | 667 | 649 | 651 | 8,900 |
| 2024/01/04 | 666 | 666 | 650 | 659 | 4,800 |
| 2023/12/29 | 678 | 678 | 648 | 660 | 34,200 |
| 2023/12/28 | 639 | 679 | 639 | 679 | 59,700 |
| 2023/12/27 | 625 | 649 | 625 | 649 | 20,800 |
| 2023/12/26 | 648 | 655 | 629 | 630 | 52,700 |
| 2023/12/25 | 620 | 647 | 620 | 633 | 48,100 |
| 2023/12/22 | 639 | 639 | 630 | 635 | 14,200 |
| 2023/12/21 | 637 | 640 | 635 | 635 | 6,200 |
| 2023/12/20 | 640 | 640 | 634 | 636 | 5,600 |
| 2023/12/19 | 633 | 636 | 632 | 636 | 3,900 |
| 2023/12/18 | 638 | 638 | 633 | 633 | 3,300 |
| 2023/12/15 | 640 | 643 | 638 | 638 | 3,800 |
| 2023/12/14 | 640 | 640 | 634 | 635 | 6,000 |
| 2023/12/13 | 638 | 640 | 635 | 635 | 2,100 |
| 2023/12/12 | 637 | 637 | 635 | 635 | 1,700 |
| 2023/12/11 | 636 | 637 | 635 | 636 | 2,300 |
| 2023/12/08 | 633 | 638 | 633 | 634 | 4,200 |
| 2023/12/07 | 637 | 639 | 634 | 634 | 4,700 |
| 2023/12/06 | 630 | 638 | 630 | 637 | 2,900 |
| 2023/12/05 | 629 | 633 | 629 | 630 | 4,600 |
| 2023/12/04 | 631 | 634 | 628 | 629 | 5,800 |
| 2023/12/01 | 637 | 646 | 630 | 631 | 13,500 |
| 2023/11/30 | 630 | 645 | 626 | 640 | 19,600 |
| 2023/11/29 | 642 | 649 | 621 | 624 | 81,200 |
| 2023/11/28 | 651 | 654 | 648 | 650 | 125,900 |
| 2023/11/27 | 657 | 658 | 650 | 656 | 38,300 |
| 2023/11/24 | 662 | 662 | 658 | 658 | 24,600 |
| 2023/11/22 | 658 | 660 | 657 | 660 | 12,100 |
| 2023/11/21 | 659 | 659 | 657 | 659 | 8,400 |
| 2023/11/20 | 655 | 658 | 655 | 657 | 10,000 |
| 2023/11/17 | 653 | 657 | 650 | 655 | 13,000 |
| 2023/11/16 | 653 | 654 | 651 | 651 | 7,900 |
| 2023/11/15 | 651 | 655 | 651 | 654 | 4,700 |
| 2023/11/14 | 653 | 655 | 650 | 651 | 9,000 |
| 2023/11/13 | 650 | 653 | 650 | 653 | 8,300 |
| 2023/11/10 | 644 | 650 | 644 | 650 | 6,300 |
| 2023/11/09 | 646 | 647 | 645 | 646 | 8,100 |
| 2023/11/08 | 647 | 648 | 644 | 645 | 15,200 |
| 2023/11/07 | 653 | 654 | 644 | 647 | 11,200 |
| 2023/11/06 | 654 | 654 | 646 | 649 | 7,800 |
| 2023/11/02 | 644 | 649 | 643 | 644 | 8,300 |
| 2023/11/01 | 643 | 649 | 643 | 644 | 11,500 |
| 2023/10/31 | 653 | 654 | 637 | 641 | 30,500 |
| 2023/10/30 | 656 | 659 | 649 | 650 | 13,700 |
| 2023/10/27 | 653 | 655 | 647 | 655 | 9,500 |
| 2023/10/26 | 653 | 653 | 647 | 648 | 5,400 |
| 2023/10/25 | 652 | 658 | 650 | 653 | 7,900 |
| 2023/10/24 | 649 | 649 | 646 | 647 | 5,800 |
| 2023/10/23 | 652 | 652 | 645 | 646 | 5,100 |
| 2023/10/20 | 652 | 652 | 644 | 644 | 4,300 |
| 2023/10/19 | 647 | 655 | 646 | 651 | 4,100 |
| 2023/10/18 | 646 | 647 | 644 | 647 | 3,400 |
| 2023/10/17 | 656 | 656 | 646 | 646 | 3,800 |
| 2023/10/16 | 652 | 652 | 646 | 646 | 5,400 |
| 2023/10/13 | 649 | 650 | 647 | 650 | 3,900 |
| 2023/10/12 | 652 | 658 | 649 | 649 | 7,100 |
| 2023/10/11 | 659 | 659 | 648 | 648 | 6,900 |
| 2023/10/10 | 655 | 659 | 650 | 650 | 5,600 |
| 2023/10/06 | 647 | 653 | 647 | 652 | 2,800 |
| 2023/10/05 | 640 | 647 | 640 | 644 | 3,100 |
| 2023/10/04 | 640 | 646 | 636 | 637 | 13,700 |
| 2023/10/03 | 640 | 647 | 640 | 642 | 11,900 |