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 |
|---|---|---|---|---|---|
| 2025/08/05 | 503 | 503 | 499 | 499 | 4,300 |
| 2025/08/04 | 503 | 503 | 499 | 501 | 5,900 |
| 2025/08/01 | 500 | 500 | 498 | 500 | 2,900 |
| 2025/07/31 | 499 | 499 | 497 | 499 | 6,300 |
| 2025/07/30 | 498 | 499 | 498 | 499 | 1,900 |
| 2025/07/29 | 497 | 499 | 497 | 498 | 1,900 |
| 2025/07/28 | 501 | 501 | 496 | 496 | 9,900 |
| 2025/07/25 | 500 | 500 | 498 | 499 | 6,800 |
| 2025/07/24 | 497 | 499 | 497 | 499 | 4,300 |
| 2025/07/23 | 497 | 498 | 494 | 497 | 4,900 |
| 2025/07/22 | 495 | 497 | 495 | 496 | 3,600 |
| 2025/07/18 | 493 | 495 | 493 | 495 | 4,200 |
| 2025/07/17 | 493 | 496 | 492 | 493 | 4,800 |
| 2025/07/16 | 493 | 493 | 492 | 493 | 1,200 |
| 2025/07/15 | 496 | 496 | 491 | 493 | 11,200 |
| 2025/07/14 | 496 | 496 | 494 | 496 | 3,700 |
| 2025/07/11 | 499 | 499 | 492 | 496 | 14,100 |
| 2025/07/10 | 499 | 499 | 497 | 499 | 4,300 |
| 2025/07/09 | 496 | 496 | 493 | 496 | 6,100 |
| 2025/07/08 | 496 | 497 | 493 | 496 | 7,900 |
| 2025/07/07 | 499 | 499 | 494 | 496 | 6,900 |
| 2025/07/04 | 495 | 500 | 492 | 499 | 8,700 |
| 2025/07/03 | 498 | 498 | 493 | 494 | 17,200 |
| 2025/07/02 | 497 | 500 | 497 | 498 | 6,700 |
| 2025/07/01 | 502 | 502 | 497 | 497 | 11,700 |
| 2025/06/30 | 497 | 502 | 494 | 502 | 30,300 |
| 2025/06/27 | 521 | 522 | 495 | 500 | 89,900 |
| 2025/06/26 | 555 | 567 | 506 | 511 | 671,300 |
| 2025/06/25 | 505 | 507 | 491 | 505 | 62,200 |
| 2025/06/24 | 494 | 503 | 487 | 500 | 35,000 |
| 2025/06/23 | 486 | 493 | 483 | 490 | 8,000 |
| 2025/06/20 | 487 | 487 | 480 | 486 | 9,400 |
| 2025/06/19 | 486 | 487 | 480 | 487 | 8,300 |
| 2025/06/18 | 485 | 488 | 481 | 488 | 9,700 |
| 2025/06/17 | 485 | 490 | 485 | 486 | 6,400 |
| 2025/06/16 | 480 | 488 | 480 | 485 | 13,000 |
| 2025/06/13 | 482 | 483 | 479 | 480 | 6,700 |
| 2025/06/12 | 482 | 483 | 481 | 483 | 1,400 |
| 2025/06/11 | 479 | 483 | 479 | 482 | 5,800 |
| 2025/06/10 | 483 | 484 | 480 | 480 | 6,000 |
| 2025/06/09 | 483 | 484 | 481 | 481 | 3,600 |
| 2025/06/06 | 479 | 482 | 479 | 482 | 5,900 |
| 2025/06/05 | 480 | 482 | 479 | 479 | 4,400 |
| 2025/06/04 | 481 | 483 | 480 | 480 | 3,100 |
| 2025/06/03 | 481 | 484 | 481 | 481 | 2,400 |
| 2025/06/02 | 485 | 485 | 480 | 480 | 7,300 |
| 2025/05/30 | 500 | 500 | 480 | 485 | 20,400 |
| 2025/05/29 | 479 | 512 | 473 | 498 | 183,900 |
| 2025/05/28 | 490 | 493 | 490 | 493 | 80,900 |
| 2025/05/27 | 491 | 492 | 490 | 490 | 16,200 |
| 2025/05/26 | 488 | 491 | 488 | 491 | 9,900 |
| 2025/05/23 | 494 | 494 | 488 | 488 | 9,400 |
| 2025/05/22 | 490 | 490 | 488 | 490 | 3,300 |
| 2025/05/21 | 489 | 490 | 488 | 490 | 2,200 |
| 2025/05/20 | 490 | 492 | 489 | 489 | 4,000 |
| 2025/05/19 | 490 | 490 | 487 | 490 | 3,700 |
| 2025/05/16 | 488 | 491 | 487 | 489 | 4,900 |
| 2025/05/15 | 488 | 490 | 488 | 488 | 2,500 |
| 2025/05/14 | 490 | 490 | 488 | 488 | 4,700 |
| 2025/05/13 | 488 | 490 | 488 | 490 | 2,400 |
| 2025/05/12 | 487 | 491 | 487 | 488 | 5,200 |
| 2025/05/09 | 490 | 490 | 485 | 485 | 8,900 |
| 2025/05/08 | 486 | 490 | 485 | 490 | 4,200 |
| 2025/05/07 | 486 | 487 | 481 | 486 | 17,700 |
| 2025/05/02 | 488 | 490 | 485 | 485 | 9,400 |
| 2025/05/01 | 488 | 493 | 488 | 488 | 14,100 |
| 2025/04/30 | 486 | 490 | 484 | 484 | 3,300 |
| 2025/04/28 | 491 | 491 | 484 | 484 | 6,200 |
| 2025/04/25 | 492 | 492 | 484 | 484 | 9,400 |
| 2025/04/24 | 487 | 489 | 487 | 488 | 1,800 |
| 2025/04/23 | 488 | 491 | 479 | 487 | 11,900 |
| 2025/04/22 | 483 | 488 | 483 | 488 | 9,700 |
| 2025/04/21 | 482 | 500 | 476 | 483 | 132,800 |
| 2025/04/18 | 480 | 484 | 480 | 481 | 3,400 |
| 2025/04/17 | 479 | 498 | 470 | 480 | 53,600 |
| 2025/04/16 | 479 | 486 | 476 | 479 | 7,500 |
| 2025/04/15 | 480 | 507 | 475 | 479 | 101,500 |
| 2025/04/14 | 476 | 480 | 476 | 479 | 2,600 |
| 2025/04/11 | 472 | 478 | 472 | 476 | 4,500 |
| 2025/04/10 | 469 | 472 | 461 | 472 | 8,000 |
| 2025/04/09 | 462 | 465 | 457 | 458 | 6,500 |
| 2025/04/08 | 470 | 470 | 457 | 464 | 11,200 |
| 2025/04/07 | 465 | 467 | 456 | 456 | 15,600 |
| 2025/04/04 | 473 | 474 | 470 | 470 | 7,000 |
| 2025/04/03 | 481 | 481 | 473 | 473 | 39,000 |
| 2025/04/02 | 484 | 485 | 483 | 483 | 3,500 |
| 2025/04/01 | 483 | 487 | 483 | 484 | 2,600 |
| 2025/03/31 | 483 | 488 | 483 | 483 | 4,200 |
| 2025/03/28 | 482 | 489 | 481 | 485 | 9,600 |
| 2025/03/27 | 483 | 483 | 481 | 482 | 7,700 |
| 2025/03/26 | 481 | 485 | 481 | 481 | 12,500 |
| 2025/03/25 | 483 | 491 | 482 | 482 | 36,500 |
| 2025/03/24 | 485 | 486 | 483 | 485 | 13,800 |
| 2025/03/21 | 484 | 488 | 484 | 484 | 10,600 |
| 2025/03/19 | 483 | 485 | 483 | 484 | 6,200 |
| 2025/03/18 | 482 | 485 | 481 | 485 | 6,300 |
| 2025/03/17 | 480 | 482 | 480 | 481 | 3,900 |
| 2025/03/14 | 482 | 483 | 480 | 480 | 15,000 |
| 2025/03/13 | 483 | 485 | 482 | 482 | 5,400 |
| 2025/03/12 | 484 | 484 | 482 | 483 | 2,900 |
| 2025/03/11 | 482 | 484 | 481 | 482 | 5,700 |
| 2025/03/10 | 484 | 485 | 482 | 483 | 4,100 |
| 2025/03/07 | 480 | 483 | 480 | 483 | 4,000 |
| 2025/03/06 | 480 | 482 | 480 | 482 | 4,600 |
| 2025/03/05 | 480 | 483 | 480 | 481 | 5,500 |
| 2025/03/04 | 481 | 484 | 479 | 484 | 14,900 |
| 2025/03/03 | 482 | 486 | 482 | 482 | 15,200 |
| 2025/02/28 | 482 | 486 | 482 | 485 | 8,800 |
| 2025/02/27 | 484 | 487 | 484 | 485 | 4,700 |
| 2025/02/26 | 486 | 489 | 483 | 488 | 16,600 |
| 2025/02/25 | 491 | 491 | 486 | 487 | 16,700 |
| 2025/02/21 | 495 | 495 | 487 | 488 | 12,400 |
| 2025/02/20 | 486 | 493 | 486 | 490 | 12,800 |
| 2025/02/19 | 485 | 489 | 485 | 489 | 6,500 |
| 2025/02/18 | 488 | 488 | 484 | 488 | 6,700 |
| 2025/02/17 | 486 | 488 | 483 | 488 | 8,000 |
| 2025/02/14 | 481 | 486 | 481 | 486 | 8,600 |
| 2025/02/13 | 481 | 485 | 481 | 485 | 7,800 |
| 2025/02/12 | 484 | 484 | 481 | 484 | 10,500 |
| 2025/02/10 | 481 | 484 | 481 | 484 | 8,100 |
| 2025/02/07 | 480 | 484 | 480 | 483 | 12,500 |
| 2025/02/06 | 480 | 485 | 480 | 483 | 9,600 |
| 2025/02/05 | 485 | 485 | 480 | 484 | 9,900 |
| 2025/02/04 | 485 | 490 | 480 | 487 | 19,000 |
| 2025/02/03 | 488 | 490 | 487 | 487 | 8,100 |
| 2025/01/31 | 494 | 494 | 487 | 488 | 13,800 |
| 2025/01/30 | 498 | 498 | 490 | 490 | 96,300 |
| 2025/01/29 | 500 | 502 | 499 | 499 | 8,400 |
| 2025/01/28 | 498 | 503 | 498 | 500 | 12,000 |
| 2025/01/27 | 501 | 503 | 500 | 501 | 8,700 |
| 2025/01/24 | 506 | 506 | 500 | 501 | 13,500 |
| 2025/01/23 | 495 | 506 | 495 | 506 | 50,300 |
| 2025/01/22 | 498 | 506 | 495 | 495 | 214,000 |
| 2025/01/21 | 489 | 516 | 489 | 508 | 121,700 |
| 2025/01/20 | 488 | 493 | 488 | 489 | 18,500 |
| 2025/01/17 | 487 | 489 | 477 | 485 | 37,800 |
| 2025/01/16 | 510 | 510 | 487 | 487 | 132,500 |
| 2025/01/15 | 534 | 539 | 533 | 533 | 6,100 |
| 2025/01/14 | 531 | 537 | 531 | 536 | 5,700 |
| 2025/01/10 | 531 | 533 | 531 | 531 | 18,400 |
| 2025/01/09 | 542 | 542 | 531 | 531 | 6,800 |
| 2025/01/08 | 550 | 550 | 543 | 543 | 3,800 |
| 2025/01/07 | 542 | 549 | 542 | 548 | 7,900 |
| 2025/01/06 | 531 | 542 | 531 | 542 | 12,500 |
| 2024/12/30 | 524 | 530 | 524 | 529 | 9,100 |
| 2024/12/27 | 520 | 530 | 520 | 525 | 15,000 |
| 2024/12/26 | 528 | 549 | 520 | 524 | 51,000 |
| 2024/12/25 | 563 | 563 | 527 | 536 | 62,500 |
| 2024/12/24 | 554 | 560 | 552 | 560 | 16,700 |
| 2024/12/23 | 558 | 558 | 552 | 552 | 17,400 |
| 2024/12/20 | 565 | 567 | 555 | 559 | 16,500 |
| 2024/12/19 | 573 | 573 | 562 | 563 | 11,000 |
| 2024/12/18 | 575 | 577 | 574 | 576 | 8,300 |
| 2024/12/17 | 586 | 586 | 575 | 577 | 12,600 |
| 2024/12/16 | 593 | 595 | 586 | 586 | 7,600 |
| 2024/12/13 | 593 | 596 | 593 | 595 | 2,900 |
| 2024/12/12 | 591 | 595 | 591 | 595 | 2,700 |
| 2024/12/11 | 591 | 595 | 590 | 593 | 4,200 |
| 2024/12/10 | 594 | 595 | 591 | 594 | 3,400 |
| 2024/12/09 | 595 | 599 | 591 | 591 | 9,800 |
| 2024/12/06 | 595 | 600 | 595 | 597 | 3,700 |
| 2024/12/05 | 605 | 608 | 585 | 595 | 19,800 |
| 2024/12/04 | 600 | 604 | 600 | 604 | 3,900 |
| 2024/12/03 | 601 | 604 | 600 | 600 | 3,500 |
| 2024/12/02 | 603 | 605 | 600 | 601 | 4,500 |
| 2024/11/29 | 605 | 612 | 603 | 604 | 7,200 |
| 2024/11/28 | 598 | 612 | 598 | 605 | 44,700 |
| 2024/11/27 | 609 | 609 | 599 | 599 | 129,400 |
| 2024/11/26 | 613 | 614 | 610 | 610 | 21,300 |
| 2024/11/25 | 618 | 618 | 613 | 613 | 19,200 |
| 2024/11/22 | 615 | 618 | 614 | 616 | 9,400 |
| 2024/11/21 | 618 | 619 | 615 | 616 | 5,800 |
| 2024/11/20 | 617 | 618 | 615 | 617 | 4,100 |
| 2024/11/19 | 617 | 618 | 614 | 617 | 7,900 |
| 2024/11/18 | 615 | 617 | 614 | 617 | 6,000 |
| 2024/11/15 | 614 | 616 | 612 | 613 | 3,600 |
| 2024/11/14 | 617 | 619 | 613 | 613 | 7,700 |
| 2024/11/13 | 618 | 621 | 616 | 616 | 4,700 |
| 2024/11/12 | 620 | 620 | 616 | 618 | 3,300 |
| 2024/11/11 | 621 | 621 | 616 | 619 | 4,200 |
| 2024/11/08 | 619 | 621 | 617 | 621 | 4,000 |
| 2024/11/07 | 620 | 620 | 617 | 617 | 4,700 |
| 2024/11/06 | 619 | 619 | 616 | 617 | 4,500 |
| 2024/11/05 | 606 | 615 | 606 | 614 | 5,600 |
| 2024/11/01 | 605 | 606 | 591 | 605 | 17,000 |
| 2024/10/31 | 625 | 625 | 596 | 603 | 29,300 |
| 2024/10/30 | 625 | 626 | 607 | 617 | 19,000 |
| 2024/10/29 | 626 | 627 | 625 | 625 | 4,400 |
| 2024/10/28 | 630 | 631 | 626 | 626 | 2,800 |
| 2024/10/25 | 627 | 632 | 627 | 627 | 6,800 |
| 2024/10/24 | 630 | 630 | 627 | 628 | 5,400 |
| 2024/10/23 | 634 | 635 | 630 | 630 | 3,800 |
| 2024/10/22 | 631 | 633 | 631 | 633 | 2,100 |
| 2024/10/21 | 633 | 636 | 631 | 633 | 1,700 |
| 2024/10/18 | 634 | 637 | 630 | 633 | 3,000 |
| 2024/10/17 | 633 | 635 | 631 | 635 | 2,000 |
| 2024/10/16 | 637 | 637 | 630 | 633 | 3,600 |
| 2024/10/15 | 632 | 637 | 631 | 633 | 4,900 |
| 2024/10/11 | 632 | 633 | 630 | 630 | 2,700 |
| 2024/10/10 | 635 | 636 | 633 | 633 | 4,200 |