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
2007/12/27 170,001 170,001 170,001 170,001 3
2007/12/25 176,004 176,004 170,001 176,004 34
2007/12/21 171,999 171,999 171,999 171,999 10
2007/12/20 171,999 173,997 171,999 171,999 6
2007/12/19 173,997 173,997 171,000 173,997 8
2007/12/18 171,999 174,996 170,001 171,000 10
2007/12/17 171,000 171,999 171,000 171,000 6
2007/12/14 171,999 172,998 171,999 172,998 4
2007/12/13 173,997 173,997 173,997 173,997 6
2007/12/12 173,997 173,997 170,001 173,997 8
2007/12/11 178,002 178,002 174,996 174,996 5
2007/12/10 177,003 183,996 174,996 177,003 15
2007/12/07 174,996 176,004 174,996 176,004 9
2007/12/05 173,997 174,996 173,997 174,996 33
2007/12/03 173,997 173,997 173,997 173,997 1
2007/11/30 176,004 177,003 172,998 172,998 14
2007/11/29 176,004 176,004 176,004 176,004 1
2007/11/28 178,002 178,002 178,002 178,002 2
2007/11/27 173,997 180,000 173,997 174,996 5
2007/11/22 183,996 187,002 183,996 187,002 19
2007/11/21 177,003 177,003 174,996 174,996 3
2007/11/20 174,996 174,996 172,998 174,996 12
2007/11/16 178,002 178,002 171,000 171,000 6
2007/11/14 181,998 181,998 181,998 181,998 2
2007/11/13 174,996 178,002 174,996 178,002 4
2007/11/09 177,003 178,002 176,004 176,004 4
2007/11/08 180,000 180,000 172,998 180,000 8
2007/11/07 186,003 186,003 180,000 181,998 4
2007/11/06 188,001 188,001 188,001 188,001 3
2007/11/05 188,001 189,999 188,001 188,001 4
2007/11/02 192,996 192,996 190,998 190,998 7
2007/11/01 191,997 192,996 191,997 191,997 3
2007/10/31 192,996 194,004 192,996 194,004 4
2007/10/30 191,997 194,004 191,997 194,004 8
2007/10/29 194,004 194,004 191,997 192,996 5
2007/10/26 190,998 192,996 190,998 192,996 3
2007/10/25 203,004 203,004 194,004 194,004 24
2007/10/24 190,998 195,003 190,998 194,004 7
2007/10/23 191,997 195,003 190,998 190,998 7
2007/10/22 188,001 189,999 186,003 188,001 9
2007/10/19 194,004 194,004 191,997 194,004 5
2007/10/18 192,996 197,001 192,996 195,003 6
2007/10/17 189,999 197,001 189,000 192,996 9
2007/10/16 197,001 197,001 192,996 192,996 6
2007/10/15 201,996 205,002 199,998 199,998 16
2007/10/12 203,004 204,003 200,997 204,003 8
2007/10/11 200,997 201,996 199,998 201,996 4
2007/10/10 204,003 205,002 198,000 198,000 35
2007/10/09 196,002 203,004 196,002 199,998 39
2007/10/05 198,999 198,999 194,004 194,004 7
2007/10/04 198,000 198,000 194,004 196,002 10
2007/10/03 194,004 198,999 190,998 198,999 13
2007/10/02 190,998 194,004 189,999 194,004 3
2007/10/01 196,002 196,002 192,996 192,996 4
2007/09/26 192,996 192,996 192,996 192,996 1
2007/09/25 204,003 204,003 201,996 201,996 17
2007/09/21 179,001 182,997 179,001 181,998 5
2007/09/20 189,000 189,000 181,998 181,998 12
2007/09/19 185,004 190,998 183,996 190,998 10
2007/09/18 192,996 192,996 189,999 189,999 5
2007/09/14 199,998 205,002 197,001 200,997 21
2007/09/13 207,000 207,999 201,996 201,996 5
2007/09/12 213,003 213,003 200,997 209,997 7
2007/09/11 198,999 209,997 194,004 205,002 12
2007/09/10 201,996 201,996 195,003 200,997 6
2007/09/06 216,000 221,004 216,000 221,004 3
2007/09/05 225,000 227,997 213,003 224,001 25
2007/09/04 227,997 228,996 217,998 225,000 16
2007/09/03 230,004 230,004 213,003 225,000 40
2007/08/31 207,000 222,003 200,997 222,003 75
2007/08/30 198,000 203,004 197,001 203,004 32
2007/08/29 194,004 194,004 187,002 189,999 12
2007/08/28 203,004 203,004 197,001 203,004 23
2007/08/27 192,996 207,999 192,996 203,004 50
2007/08/24 186,003 194,004 180,000 192,996 57
2007/08/23 167,004 178,002 167,004 177,003 48
2007/08/22 167,004 167,004 164,997 164,997 12
2007/08/21 164,997 170,001 163,998 170,001 10
2007/08/20 162,000 165,996 161,001 164,997 44
2007/08/17 164,997 164,997 153,999 153,999 41
2007/08/16 170,001 170,001 158,004 163,998 50
2007/08/15 178,002 178,002 171,000 171,000 24
2007/08/14 176,004 177,003 171,000 174,996 37
2007/08/13 180,000 180,000 179,001 179,001 12
2007/08/10 179,001 182,997 176,004 179,001 47
2007/08/09 197,001 197,001 181,998 186,003 54
2007/08/08 198,999 200,997 195,003 197,001 27
2007/08/07 203,004 203,004 198,999 203,004 31
2007/08/06 200,997 201,996 199,998 200,997 13
2007/08/03 216,000 216,000 200,997 201,996 49
2007/08/02 207,999 208,998 205,002 208,998 24
2007/08/01 206,001 210,996 206,001 210,996 10
2007/07/31 206,001 209,997 206,001 209,997 4
2007/07/30 200,997 204,003 200,997 204,003 5
2007/07/27 204,003 206,001 199,998 204,003 33
2007/07/26 210,996 215,001 208,998 209,997 5
2007/07/25 216,999 225,999 213,003 213,003 38
2007/07/24 207,999 207,999 203,004 205,002 9
2007/07/23 207,000 207,000 199,998 199,998 26
2007/07/20 204,003 209,997 196,002 209,997 87
2007/07/19 219,996 222,003 212,004 212,004 43
2007/07/18 234,999 234,999 219,996 223,002 80
2007/07/17 245,997 248,004 234,999 234,999 66
2007/07/13 246,996 253,998 244,998 253,998 20
2007/07/12 244,998 249,003 244,998 249,003 11
2007/07/11 243,999 251,001 243,999 249,003 29
2007/07/10 242,001 252,999 237,996 248,004 51
2007/07/09 237,996 240,003 234,999 240,003 52
2007/07/06 252,999 254,997 230,004 239,004 172
2007/07/05 263,997 263,997 250,002 252,999 37
2007/07/04 261,000 261,000 255,996 260,001 56
2007/07/03 265,995 265,995 261,000 262,998 48
2007/07/02 265,995 265,995 255,996 262,998 67
2007/06/29 267,003 270,000 265,995 270,000 14
2007/06/28 267,003 273,996 262,998 265,995 65
2007/06/27 264,996 272,997 264,996 265,995 31
2007/06/26 278,001 280,998 262,998 262,998 90
2007/06/25 288,999 288,999 279,000 279,000 67
2007/06/22 282,996 282,996 279,000 280,998 34
2007/06/21 286,002 286,002 278,001 280,998 62
2007/06/20 283,995 291,996 281,997 286,002 73
2007/06/19 283,995 286,002 283,995 283,995 26
2007/06/18 288,000 288,999 283,995 283,995 35
2007/06/15 283,995 289,998 282,996 282,996 39
2007/06/14 288,999 288,999 279,000 279,999 64
2007/06/13 285,003 288,999 281,997 285,003 32
2007/06/12 294,003 294,003 279,999 289,998 129
2007/06/11 307,998 344,997 288,000 289,998 873
2007/06/08 270,999 313,002 270,999 313,002 236
2007/06/07 274,995 276,003 271,998 272,997 16
2007/06/06 273,996 278,001 272,997 278,001 30
2007/06/05 272,997 276,003 272,997 274,995 29
2007/06/04 281,997 281,997 274,995 274,995 46
2007/06/01 271,998 278,001 271,998 278,001 22
2007/05/31 273,996 276,003 270,000 271,998 73
2007/05/30 277,002 279,000 273,996 273,996 19
2007/05/29 285,003 285,003 271,998 276,003 76
2007/05/28 286,002 288,000 285,003 287,001 60
2007/05/25 289,998 291,996 286,002 290,997 85
2007/05/24 288,000 289,998 285,003 288,000 68
2007/05/23 289,998 289,998 285,003 286,002 55
2007/05/22 280,998 285,003 273,996 285,003 56
2007/05/21 274,995 288,000 274,995 277,002 44
2007/05/18 279,999 279,999 272,997 279,000 32
2007/05/17 278,001 285,003 274,995 280,998 93
2007/05/16 287,001 287,001 279,000 279,000 71
2007/05/15 295,002 295,002 285,003 288,999 150
2007/05/14 304,002 304,002 297,000 297,999 73
2007/05/11 298,998 305,001 297,999 305,001 97
2007/05/10 307,998 307,998 300,996 300,996 70
2007/05/09 300,996 314,001 297,999 312,003 79
2007/05/08 316,998 316,998 299,997 304,002 150
2007/05/07 316,998 318,996 314,001 315,000 116
2007/05/02 328,995 331,002 312,003 316,998 214
2007/05/01 326,997 326,997 317,997 324,000 140
2007/04/27 334,998 337,995 312,003 326,997 313
2007/04/26 318,996 341,001 307,998 330,003 574
2007/04/25 310,995 319,995 306,999 318,996 195
2007/04/24 289,998 307,998 286,002 306,000 200
2007/04/23 295,002 298,998 285,003 292,995 297
2007/04/20 316,998 321,003 301,995 305,001 221
2007/04/19 339,003 340,002 307,998 312,003 389
2007/04/18 352,998 375,003 335,997 337,995 662
2007/04/17 344,997 364,995 332,001 358,002 560
2007/04/16 352,998 358,002 335,997 340,002 274
2007/04/13 351,000 379,998 333,999 362,997 1,123
2007/04/12 389,997 433,998 352,998 355,995 3,306
2007/04/11 369,999 385,002 348,003 385,002 2,098
2007/04/10 303,003 334,998 300,996 334,998 1,037
2007/04/09 301,995 303,003 292,995 295,002 230
2007/04/06 313,002 315,999 298,998 306,999 301
2007/04/05 324,999 324,999 312,003 315,000 486
2007/04/04 310,995 317,997 305,001 315,000 395
2007/04/03 327,996 327,996 299,997 310,995 409
2007/04/02 332,001 348,003 315,000 317,997 1,133
2007/03/30 295,002 325,998 292,995 312,003 1,306
2007/03/29 276,003 288,000 270,999 287,001 217
2007/03/28 268,002 278,001 262,998 276,003 177
2007/03/27 274,995 274,995 267,003 269,001 107
2007/03/26 276,003 281,997 270,999 274,995 169
2007/03/23 282,996 285,003 267,003 272,997 317
2007/03/22 270,000 292,995 265,995 282,996 749
2007/03/20 267,003 270,000 259,002 261,999 189
2007/03/19 271,998 274,995 261,999 265,995 150
2007/03/16 282,996 282,996 268,002 271,998 213
2007/03/15 279,999 290,997 274,995 278,001 347
2007/03/14 274,995 279,000 270,999 273,996 311
2007/03/13 303,003 303,003 286,002 286,002 696
2007/03/12 309,996 316,998 296,001 300,996 996
2007/03/09 287,001 312,003 282,996 306,000 1,887
2007/03/08 287,001 287,001 274,995 279,000 492
2007/03/07 313,002 315,000 290,997 290,997 1,045
2007/03/06 300,996 317,997 288,000 309,996 1,701
2007/03/05 328,995 333,999 285,003 285,003 1,530
2007/03/02 377,001 391,995 323,001 330,003 4,257
2007/03/01 358,002 395,001 351,000 372,996 5,702
2007/02/28 348,003 391,995 348,003 348,003 4,965
2007/02/27 403,002 414,000 397,998 397,998 1,262
2007/02/26 510,003 522,000 448,002 448,002 2,185
2007/02/23 548,001 557,001 457,002 497,997 6,585
2007/02/22 507,996 507,996 507,996 507,996 757
2007/02/21 378,000 457,002 358,002 457,002 11,134

このページの先頭へ