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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 664 | 664 | 654 | 654 | 4,000 |
2023/09/29 | 656 | 657 | 645 | 650 | 9,300 |
2023/09/28 | 651 | 661 | 649 | 649 | 11,200 |
2023/09/27 | 650 | 660 | 650 | 657 | 9,900 |
2023/09/26 | 665 | 665 | 651 | 652 | 4,500 |
2023/09/25 | 679 | 679 | 658 | 662 | 15,100 |
2023/09/22 | 649 | 657 | 648 | 655 | 7,100 |
2023/09/21 | 645 | 650 | 645 | 649 | 1,900 |
2023/09/20 | 651 | 651 | 644 | 645 | 6,000 |
2023/09/19 | 661 | 661 | 651 | 654 | 6,800 |
2023/09/15 | 650 | 651 | 644 | 651 | 7,400 |
2023/09/14 | 650 | 650 | 646 | 649 | 1,200 |
2023/09/13 | 650 | 650 | 646 | 646 | 4,100 |
2023/09/12 | 650 | 653 | 650 | 653 | 2,900 |
2023/09/11 | 647 | 652 | 647 | 651 | 1,900 |
2023/09/08 | 646 | 649 | 646 | 647 | 5,700 |
2023/09/07 | 645 | 649 | 645 | 646 | 2,800 |
2023/09/06 | 647 | 651 | 644 | 645 | 4,800 |
2023/09/05 | 647 | 649 | 643 | 645 | 4,800 |
2023/09/04 | 650 | 652 | 642 | 647 | 6,700 |
2023/09/01 | 643 | 648 | 640 | 643 | 5,700 |
2023/08/31 | 650 | 660 | 643 | 643 | 7,400 |
2023/08/30 | 648 | 653 | 644 | 646 | 3,800 |
2023/08/29 | 630 | 646 | 630 | 646 | 3,200 |
2023/08/28 | 622 | 640 | 620 | 633 | 23,800 |
2023/08/25 | 638 | 642 | 637 | 641 | 6,500 |
2023/08/24 | 630 | 638 | 630 | 638 | 7,600 |
2023/08/23 | 632 | 633 | 629 | 630 | 4,900 |
2023/08/22 | 634 | 637 | 631 | 632 | 8,200 |
2023/08/21 | 623 | 623 | 620 | 621 | 2,700 |
2023/08/18 | 627 | 627 | 615 | 619 | 7,900 |
2023/08/17 | 648 | 648 | 625 | 625 | 7,400 |
2023/08/16 | 649 | 649 | 637 | 638 | 5,800 |
2023/08/15 | 656 | 663 | 641 | 645 | 17,400 |
2023/08/14 | 653 | 655 | 653 | 654 | 1,800 |
2023/08/10 | 645 | 652 | 644 | 652 | 3,800 |
2023/08/09 | 643 | 644 | 642 | 644 | 1,200 |
2023/08/08 | 649 | 649 | 644 | 644 | 6,000 |
2023/08/07 | 649 | 655 | 641 | 655 | 5,100 |
2023/08/04 | 651 | 652 | 644 | 644 | 7,900 |
2023/08/03 | 652 | 654 | 651 | 651 | 5,600 |
2023/08/02 | 667 | 667 | 659 | 659 | 7,900 |
2023/08/01 | 662 | 676 | 662 | 666 | 21,300 |
2023/07/31 | 658 | 677 | 651 | 660 | 29,100 |
2023/07/28 | 676 | 721 | 651 | 654 | 133,500 |
2023/07/27 | 625 | 676 | 622 | 676 | 62,500 |
2023/07/26 | 620 | 625 | 617 | 625 | 9,800 |
2023/07/25 | 620 | 620 | 618 | 620 | 6,000 |
2023/07/24 | 620 | 620 | 617 | 619 | 3,500 |
2023/07/21 | 618 | 619 | 615 | 616 | 4,300 |
2023/07/20 | 618 | 618 | 615 | 618 | 3,200 |
2023/07/19 | 615 | 616 | 612 | 616 | 3,700 |
2023/07/18 | 611 | 614 | 611 | 613 | 3,900 |
2023/07/14 | 615 | 615 | 611 | 612 | 4,000 |
2023/07/13 | 612 | 613 | 610 | 610 | 7,400 |
2023/07/12 | 617 | 617 | 610 | 610 | 14,100 |
2023/07/11 | 619 | 620 | 615 | 615 | 16,100 |
2023/07/10 | 617 | 618 | 615 | 615 | 7,700 |
2023/07/07 | 619 | 619 | 616 | 616 | 2,600 |
2023/07/06 | 618 | 620 | 618 | 618 | 4,200 |
2023/07/05 | 623 | 623 | 618 | 618 | 4,000 |
2023/07/04 | 622 | 623 | 620 | 620 | 2,500 |
2023/07/03 | 620 | 625 | 620 | 620 | 5,700 |
2023/06/30 | 623 | 624 | 618 | 620 | 4,300 |
2023/06/29 | 617 | 623 | 617 | 623 | 7,300 |
2023/06/28 | 622 | 622 | 617 | 621 | 3,500 |
2023/06/27 | 618 | 620 | 616 | 618 | 2,600 |
2023/06/26 | 620 | 620 | 617 | 617 | 2,400 |
2023/06/23 | 623 | 623 | 617 | 619 | 8,000 |
2023/06/22 | 615 | 620 | 615 | 619 | 3,400 |
2023/06/21 | 615 | 617 | 613 | 615 | 4,500 |
2023/06/20 | 620 | 620 | 613 | 615 | 7,800 |
2023/06/19 | 623 | 623 | 616 | 620 | 5,100 |
2023/06/16 | 617 | 623 | 617 | 621 | 3,700 |
2023/06/15 | 620 | 621 | 616 | 616 | 3,700 |
2023/06/14 | 617 | 619 | 616 | 619 | 2,800 |
2023/06/13 | 617 | 619 | 616 | 619 | 3,600 |
2023/06/12 | 613 | 617 | 613 | 617 | 3,200 |
2023/06/09 | 612 | 615 | 612 | 612 | 5,800 |
2023/06/08 | 615 | 618 | 612 | 612 | 5,400 |
2023/06/07 | 614 | 619 | 614 | 619 | 3,700 |
2023/06/06 | 614 | 615 | 612 | 614 | 3,100 |