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
2008/12/25 131,004 131,004 131,004 131,004 20
2008/12/24 110,997 113,004 110,997 113,004 62
2008/12/22 109,998 109,998 109,998 109,998 3
2008/12/19 105,003 105,003 105,003 105,003 10
2008/12/08 108,999 111,996 108,999 111,996 2
2008/12/04 115,002 115,002 115,002 115,002 4
2008/12/03 115,002 115,002 115,002 115,002 3
2008/12/02 115,002 115,002 115,002 115,002 3
2008/12/01 115,002 115,002 115,002 115,002 3
2008/11/28 115,002 115,002 115,002 115,002 1
2008/11/25 113,499 113,499 113,499 113,499 2
2008/11/21 119,502 119,502 119,502 119,502 10
2008/11/20 115,497 115,497 115,497 115,497 4
2008/11/19 115,200 115,200 115,002 115,002 15
2008/11/14 116,001 116,001 114,903 114,903 2
2008/11/10 114,903 115,002 114,903 115,002 7
2008/10/30 107,001 107,001 107,001 107,001 1
2008/10/29 107,001 107,001 107,001 107,001 1
2008/10/28 106,002 106,002 106,002 106,002 4
2008/10/27 108,000 108,000 108,000 108,000 4
2008/10/24 123,201 123,804 123,201 123,804 6
2008/10/21 111,996 112,104 111,996 112,104 3
2008/10/20 115,002 115,002 109,998 114,003 8
2008/10/17 115,002 115,002 115,002 115,002 1
2008/10/15 123,102 123,102 123,102 123,102 1
2008/10/14 110,997 111,096 110,097 111,096 31
2008/10/10 113,004 113,004 113,004 113,004 1
2008/10/08 135,999 135,999 123,003 123,003 11
2008/10/06 141,003 141,003 141,003 141,003 2
2008/10/03 143,496 143,496 141,003 141,003 5
2008/09/29 164,403 164,403 164,403 164,403 1
2008/09/25 164,403 164,403 164,403 164,403 16
2008/09/24 144,396 144,396 144,396 144,396 1
2008/09/18 142,002 142,002 142,002 142,002 2
2008/09/16 141,102 141,102 141,102 141,102 4
2008/09/08 144,999 144,999 144,999 144,999 1
2008/09/05 142,002 142,002 141,003 142,002 4
2008/09/04 146,997 146,997 146,997 146,997 1
2008/09/01 150,003 150,003 150,003 150,003 1
2008/08/29 156,996 156,996 156,996 156,996 5
2008/08/25 160,002 164,997 160,002 164,997 4
2008/08/19 151,002 151,002 151,002 151,002 2
2008/08/18 151,002 152,001 151,002 152,001 2
2008/08/11 151,002 151,002 151,002 151,002 1
2008/08/07 161,001 161,001 161,001 161,001 6
2008/08/01 161,001 161,001 161,001 161,001 3
2008/07/30 161,001 161,001 161,001 161,001 1
2008/07/25 161,001 163,998 161,001 163,998 5
2008/07/24 164,997 171,999 164,997 171,999 4
2008/07/23 160,002 160,002 160,002 160,002 1
2008/07/22 158,103 160,002 158,103 160,002 2
2008/07/18 160,002 160,002 160,002 160,002 11
2008/07/08 162,000 162,000 162,000 162,000 2
2008/07/02 170,001 170,001 170,001 170,001 6
2008/06/30 177,003 177,003 168,003 168,003 17
2008/06/27 180,000 180,000 180,000 180,000 5
2008/06/25 192,996 192,996 188,001 188,001 23
2008/06/24 183,996 183,996 183,996 183,996 1
2008/06/23 178,002 178,002 178,002 178,002 1
2008/06/19 187,002 187,002 186,003 186,003 6
2008/06/11 186,003 186,003 185,004 185,004 19
2008/06/10 188,001 189,000 185,004 185,004 4
2008/06/09 189,000 189,000 187,002 187,002 3
2008/06/06 191,997 191,997 189,999 189,999 3
2008/06/05 190,998 190,998 190,998 190,998 2
2008/06/04 194,004 194,004 191,997 191,997 2
2008/06/03 195,003 195,003 195,003 195,003 1
2008/06/02 194,004 196,002 194,004 195,003 10
2008/05/30 189,000 189,999 189,000 189,999 3
2008/05/29 180,999 187,002 180,999 187,002 4
2008/05/28 185,004 185,004 185,004 185,004 1
2008/05/27 180,999 182,997 180,999 180,999 12
2008/05/26 189,999 189,999 189,999 189,999 9
2008/05/23 191,997 195,003 191,997 191,997 20
2008/05/22 198,000 198,000 195,003 195,003 14
2008/05/21 196,002 198,999 196,002 197,001 5
2008/05/20 196,002 196,002 195,003 196,002 5
2008/05/19 194,004 195,003 194,004 195,003 4
2008/05/15 192,996 194,004 189,000 189,999 10
2008/05/14 174,996 195,003 174,996 194,004 23
2008/05/13 173,997 174,996 173,997 174,996 4
2008/05/09 164,997 173,997 164,997 173,997 3
2008/05/08 164,997 164,997 164,997 164,997 1
2008/05/07 160,002 163,998 160,002 163,998 4
2008/05/02 162,999 162,999 162,999 162,999 1
2008/05/01 160,002 160,002 160,002 160,002 4
2008/04/30 160,002 160,002 160,002 160,002 17
2008/04/28 160,002 160,002 160,002 160,002 6
2008/04/25 156,996 159,003 156,996 159,003 20
2008/04/24 155,997 159,003 155,997 159,003 21
2008/04/23 155,997 155,997 155,997 155,997 2
2008/04/22 153,999 153,999 153,000 153,000 3
2008/04/21 152,001 154,998 152,001 154,998 4
2008/04/18 153,000 155,997 153,000 155,997 3
2008/04/17 153,999 159,003 153,999 159,003 15
2008/04/16 152,001 152,001 152,001 152,001 2
2008/04/15 152,001 154,998 152,001 154,998 3
2008/04/14 154,998 154,998 154,998 154,998 3
2008/04/11 151,002 151,002 150,003 150,003 15
2008/04/10 152,001 153,000 152,001 153,000 7
2008/04/07 154,998 154,998 153,999 154,998 17
2008/04/03 153,000 153,000 152,001 152,001 10
2008/04/02 154,998 154,998 153,000 153,000 11
2008/04/01 158,004 158,004 156,996 156,996 6
2008/03/28 160,002 160,002 160,002 160,002 1
2008/03/27 146,997 161,001 146,997 161,001 4
2008/03/26 150,003 150,003 150,003 150,003 1
2008/03/25 162,000 162,000 144,999 144,999 34
2008/03/24 146,997 151,002 146,997 150,003 27
2008/03/21 144,999 145,998 144,999 145,998 4
2008/03/19 142,002 142,002 142,002 142,002 4
2008/03/18 138,996 138,996 138,996 138,996 3
2008/03/17 138,996 138,996 138,996 138,996 3
2008/03/14 146,997 146,997 138,996 141,003 24
2008/03/13 144,999 144,999 144,999 144,999 3
2008/03/12 144,000 144,999 144,000 144,999 4
2008/03/10 143,001 143,001 142,002 142,002 5
2008/03/07 146,997 146,997 143,001 143,001 4
2008/03/06 144,000 147,996 144,000 147,996 7
2008/03/05 147,996 147,996 147,996 147,996 3
2008/03/04 155,997 155,997 155,997 155,997 2
2008/03/03 147,996 147,996 147,996 147,996 4
2008/02/29 154,998 154,998 151,002 151,002 6
2008/02/28 156,996 156,996 156,996 156,996 1
2008/02/25 171,999 171,999 171,000 171,999 22
2008/02/22 149,004 162,999 149,004 162,999 10
2008/02/21 150,003 150,003 150,003 150,003 2
2008/02/20 144,999 144,999 144,999 144,999 2
2008/02/19 147,996 147,996 147,996 147,996 2
2008/02/18 145,998 150,003 145,998 145,998 10
2008/02/15 144,000 144,000 142,002 144,000 10
2008/02/14 144,000 145,998 144,000 144,000 4
2008/02/13 144,000 144,000 144,000 144,000 2
2008/02/12 144,000 144,000 142,002 144,000 8
2008/02/08 144,999 144,999 144,000 144,000 9
2008/02/06 144,000 144,000 144,000 144,000 2
2008/02/05 143,001 145,998 143,001 144,000 4
2008/02/04 144,000 147,996 144,000 147,996 7
2008/02/01 143,001 143,001 143,001 143,001 3
2008/01/30 143,001 144,999 143,001 144,999 3
2008/01/29 144,999 144,999 144,999 144,999 1
2008/01/25 146,997 150,003 146,997 150,003 24
2008/01/24 143,001 143,001 138,996 143,001 15
2008/01/23 143,001 143,001 143,001 143,001 5
2008/01/22 136,998 136,998 135,999 135,999 17
2008/01/21 138,996 140,004 138,996 140,004 3
2008/01/18 135,999 143,001 135,999 143,001 9
2008/01/17 136,998 140,004 136,998 137,997 13
2008/01/16 142,002 142,002 135,999 135,999 26
2008/01/15 153,000 153,000 145,998 145,998 20
2008/01/11 158,004 158,004 152,001 153,000 15
2008/01/10 155,997 156,996 155,997 156,996 2
2008/01/09 156,996 160,002 154,998 159,003 16
2008/01/08 158,004 158,004 158,004 158,004 3
2008/01/07 160,002 161,001 158,004 160,002 6
2008/01/04 163,998 163,998 158,004 161,001 9

このページの先頭へ