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
2009/12/30 75,000 75,000 71,001 71,001 3
2009/12/29 75,000 75,000 74,901 74,901 13
2009/12/28 72,999 77,901 72,000 72,000 19
2009/12/25 72,999 77,001 71,001 77,001 78
2009/12/24 66,399 71,001 66,399 71,001 30
2009/12/22 66,000 66,000 66,000 66,000 1
2009/12/21 64,500 66,000 64,500 66,000 48
2009/12/18 64,500 64,500 64,500 64,500 65
2009/12/17 65,499 65,499 65,499 65,499 5
2009/12/16 62,001 64,800 62,001 64,701 60
2009/12/15 62,001 62,001 61,800 61,800 7
2009/12/14 60,399 62,001 60,000 62,001 9
2009/12/11 62,001 62,001 59,901 59,901 36
2009/12/10 61,899 61,899 60,801 60,801 3
2009/12/09 61,899 61,899 61,899 61,899 1
2009/12/08 60,801 60,801 60,699 60,699 15
2009/12/04 61,500 61,500 60,600 60,600 10
2009/12/02 63,000 63,000 62,001 62,001 14
2009/12/01 60,999 62,001 59,799 62,001 28
2009/11/30 63,000 63,000 60,000 60,000 33
2009/11/27 66,000 66,000 63,000 63,000 19
2009/11/26 74,301 74,301 66,300 66,300 5
2009/11/26 1 -> 3.00 分割
2009/11/25 225,000 225,504 201,303 219,996 20
2009/11/24 215,001 219,996 215,001 219,996 16
2009/11/20 198,000 199,998 197,001 199,998 10
2009/11/19 199,998 199,998 197,001 198,000 7
2009/11/18 205,002 208,998 199,998 199,998 8
2009/11/17 199,998 199,998 199,503 199,998 4
2009/11/16 195,003 195,003 192,996 195,003 12
2009/11/13 219,996 219,996 201,096 201,204 8
2009/11/12 223,497 224,001 223,101 223,101 9
2009/11/11 236,898 236,898 230,004 230,004 4
2009/11/10 239,004 239,004 226,998 226,998 16
2009/11/06 239,499 239,499 239,004 239,004 4
2009/11/05 242,001 242,001 239,103 240,003 8
2009/11/04 242,001 242,001 240,003 242,001 3
2009/11/02 240,003 243,000 240,003 241,497 7
2009/10/30 241,200 242,001 241,200 241,200 5
2009/10/29 241,101 241,101 240,597 241,101 9
2009/10/28 243,000 244,998 242,001 243,000 10
2009/10/27 241,002 243,000 241,002 243,000 4
2009/10/26 243,000 243,000 241,002 241,002 3
2009/10/23 243,603 246,897 242,802 243,000 13
2009/10/22 244,998 249,003 243,000 243,504 12
2009/10/21 250,002 250,002 245,997 245,997 7
2009/10/20 244,404 248,499 244,404 245,700 7
2009/10/19 245,898 245,997 240,003 243,297 16
2009/10/16 251,901 252,000 245,898 245,898 6
2009/10/15 240,003 252,900 240,003 250,902 29
2009/10/14 255,096 255,096 237,996 240,003 13
2009/10/13 249,003 256,995 248,004 254,997 27
2009/10/09 244,998 254,997 244,998 249,003 31
2009/10/08 237,996 244,998 237,996 244,998 15
2009/10/07 223,002 234,999 223,002 234,000 14
2009/10/06 220,500 223,002 220,500 223,002 4
2009/10/05 229,500 229,500 220,500 220,500 7
2009/10/02 234,999 235,998 228,402 230,004 7
2009/10/01 238,500 242,001 236,997 240,003 14
2009/09/30 234,000 238,896 234,000 238,500 7
2009/09/29 237,996 237,996 225,000 234,999 12
2009/09/28 240,003 243,999 231,201 238,797 32
2009/09/25 224,496 242,001 224,496 240,003 17
2009/09/24 224,496 224,496 216,999 223,002 22
2009/09/18 255,699 258,003 215,001 234,000 182
2009/09/17 243,702 243,702 243,702 243,702 19
2009/09/16 203,697 203,697 203,697 203,697 7
2009/09/15 173,799 173,799 173,700 173,700 4
2009/09/14 178,002 178,002 178,002 178,002 1
2009/09/11 182,403 182,403 182,403 182,403 1
2009/09/10 182,502 182,502 182,502 182,502 1
2009/09/09 180,900 180,900 176,103 176,499 8
2009/09/08 177,003 177,003 177,003 177,003 1
2009/09/07 180,999 180,999 180,603 180,603 2
2009/09/04 181,503 181,503 181,503 181,503 4
2009/09/03 181,998 181,998 181,998 181,998 1
2009/09/02 181,998 181,998 181,998 181,998 2
2009/09/01 182,997 183,996 182,997 182,997 23
2009/08/31 181,998 181,998 180,198 180,198 6
2009/08/27 178,002 178,002 178,002 178,002 3
2009/08/26 180,999 180,999 180,000 180,000 5
2009/08/25 181,998 181,998 181,998 181,998 5
2009/08/24 178,002 181,998 178,002 181,998 8
2009/08/21 177,003 177,003 177,003 177,003 2
2009/08/20 176,004 177,498 176,004 177,498 3
2009/08/19 176,004 176,004 176,004 176,004 3
2009/08/18 171,999 171,999 171,999 171,999 2
2009/08/11 174,996 174,996 174,996 174,996 3
2009/08/10 171,801 171,999 171,801 171,999 2
2009/08/07 174,204 174,204 172,998 172,998 5
2009/08/06 174,204 174,303 174,204 174,204 5
2009/08/04 179,001 179,001 179,001 179,001 4
2009/08/03 175,500 175,500 174,996 174,996 7
2009/07/31 178,002 178,002 178,002 178,002 1
2009/07/30 177,498 180,000 177,498 180,000 2
2009/07/29 182,997 182,997 178,002 178,002 5
2009/07/28 187,200 187,200 180,000 180,000 10
2009/07/27 177,597 187,002 177,597 187,002 22
2009/07/24 177,003 177,903 172,899 177,903 21
2009/07/23 183,897 183,897 180,000 180,000 4
2009/07/22 173,097 184,599 165,996 184,599 35
2009/07/21 173,997 173,997 169,002 172,998 17
2009/07/17 168,003 172,998 167,004 172,998 10
2009/07/16 171,999 171,999 167,004 168,003 18
2009/07/15 169,497 170,001 162,999 162,999 21
2009/07/14 162,999 163,503 162,999 163,503 3
2009/07/13 171,999 171,999 162,999 162,999 24
2009/07/10 171,000 171,000 171,000 171,000 1
2009/07/09 161,001 163,998 161,001 163,998 3
2009/07/08 164,997 170,001 162,999 170,001 22
2009/07/07 172,998 173,997 170,001 170,001 8
2009/07/06 168,003 170,001 168,003 170,001 4
2009/07/03 168,003 168,003 168,003 168,003 1
2009/07/02 164,997 168,003 164,997 168,003 9
2009/07/01 161,001 161,001 153,999 161,001 23
2009/06/30 162,099 162,099 158,004 158,004 7
2009/06/29 155,997 155,997 154,998 155,997 8
2009/06/26 155,097 155,097 154,998 154,998 6
2009/06/25 161,496 161,496 153,801 159,498 28
2009/06/24 155,403 155,502 153,999 155,502 4
2009/06/23 153,000 155,898 153,000 155,898 15
2009/06/22 154,998 155,997 154,998 154,998 5
2009/06/17 146,898 155,997 146,898 154,998 29
2009/06/16 154,998 154,998 154,998 154,998 3
2009/06/12 151,101 151,101 151,101 151,101 4
2009/06/11 152,001 155,997 152,001 155,997 14
2009/06/10 152,001 153,000 152,001 153,000 2
2009/06/09 152,001 152,001 152,001 152,001 2
2009/06/05 153,999 154,998 153,999 154,998 10
2009/06/03 152,001 152,001 150,003 151,002 3
2009/06/02 154,998 154,998 154,998 154,998 2
2009/06/01 155,997 155,997 155,997 155,997 2
2009/05/26 142,002 150,003 142,002 150,003 2
2009/05/25 156,303 159,003 155,997 155,997 11
2009/05/22 154,998 157,500 154,998 155,997 6
2009/05/21 153,000 155,997 153,000 155,997 4
2009/05/20 154,998 154,998 153,000 153,000 6
2009/05/18 154,998 154,998 153,999 153,999 5
2009/05/15 154,998 154,998 153,000 153,000 6
2009/05/14 158,004 158,004 154,998 154,998 3
2009/05/12 161,001 161,001 159,003 159,003 4
2009/05/11 165,897 165,996 159,003 162,999 11
2009/05/08 162,999 165,996 162,999 165,996 2
2009/05/07 155,997 162,999 155,997 161,001 7
2009/04/30 154,098 154,998 153,999 153,999 11
2009/04/27 153,999 160,002 153,999 158,004 3
2009/04/24 156,897 156,996 155,997 155,997 7
2009/04/23 152,001 152,001 152,001 152,001 1
2009/04/22 154,998 154,998 154,998 154,998 1
2009/04/17 150,003 150,003 150,003 150,003 1
2009/04/16 149,004 154,998 149,004 154,998 6
2009/04/14 144,999 144,999 144,999 144,999 1
2009/04/10 140,004 140,004 140,004 140,004 1
2009/04/07 131,004 131,004 131,004 131,004 1
2009/04/02 132,003 132,003 132,003 132,003 1
2009/03/31 129,996 129,996 129,996 129,996 1
2009/03/26 126,396 129,996 126,396 129,996 2
2009/03/25 122,400 126,396 122,400 126,396 6
2009/03/24 122,904 123,003 120,402 120,402 6
2009/03/23 135,999 135,999 131,004 131,004 6
2009/03/18 135,000 135,000 135,000 135,000 1
2009/03/17 136,998 136,998 136,998 136,998 2
2009/03/12 119,997 119,997 119,997 119,997 2
2009/03/10 125,001 125,001 119,997 119,997 9
2009/03/09 125,001 125,001 125,001 125,001 2
2009/03/06 126,000 126,000 126,000 126,000 4
2009/02/27 131,004 135,000 131,004 135,000 14
2009/02/25 119,997 129,996 119,997 129,996 15
2009/02/24 119,997 119,997 117,999 117,999 6
2009/02/23 126,900 126,900 126,900 126,900 1
2009/02/16 128,997 128,997 128,997 128,997 15
2009/02/09 126,000 126,000 126,000 126,000 5
2009/02/06 127,899 127,899 127,899 127,899 3
2009/01/27 126,000 126,000 126,000 126,000 5
2009/01/26 126,000 126,999 126,000 126,999 4
2009/01/23 127,998 127,998 127,998 127,998 5
2009/01/22 127,998 127,998 126,999 127,998 4
2009/01/21 120,096 120,096 120,096 120,096 1
2009/01/19 119,997 119,997 119,997 119,997 2
2009/01/16 117,999 117,999 117,999 117,999 6
2009/01/15 115,101 115,101 115,002 115,002 5
2009/01/14 119,700 119,700 119,700 119,700 3
2009/01/09 115,002 116,001 115,002 116,001 6

このページの先頭へ