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 |
---|---|---|---|---|---|
2017/12/29 | 602 | 605 | 601 | 605 | 4,100 |
2017/12/28 | 604 | 606 | 600 | 602 | 7,700 |
2017/12/27 | 603 | 608 | 603 | 605 | 2,500 |
2017/12/26 | 606 | 608 | 601 | 605 | 21,800 |
2017/12/25 | 610 | 610 | 603 | 606 | 8,700 |
2017/12/22 | 602 | 607 | 602 | 606 | 8,200 |
2017/12/21 | 607 | 608 | 603 | 605 | 7,400 |
2017/12/20 | 609 | 612 | 606 | 609 | 9,100 |
2017/12/19 | 610 | 616 | 610 | 614 | 21,700 |
2017/12/18 | 615 | 615 | 608 | 610 | 7,400 |
2017/12/15 | 612 | 614 | 612 | 614 | 4,600 |
2017/12/14 | 611 | 614 | 611 | 614 | 7,700 |
2017/12/13 | 613 | 615 | 611 | 612 | 5,700 |
2017/12/12 | 608 | 618 | 606 | 614 | 12,900 |
2017/12/11 | 606 | 609 | 603 | 608 | 14,600 |
2017/12/08 | 608 | 608 | 602 | 605 | 11,300 |
2017/12/07 | 597 | 608 | 595 | 608 | 13,600 |
2017/12/06 | 597 | 600 | 592 | 592 | 13,200 |
2017/12/05 | 601 | 603 | 596 | 596 | 12,200 |
2017/12/04 | 608 | 609 | 603 | 604 | 8,500 |
2017/12/01 | 619 | 620 | 608 | 608 | 18,500 |
2017/11/30 | 627 | 630 | 620 | 621 | 18,100 |
2017/11/29 | 617 | 629 | 617 | 627 | 39,500 |
2017/11/28 | 615 | 616 | 604 | 615 | 96,500 |
2017/11/27 | 636 | 637 | 623 | 625 | 211,300 |
2017/11/24 | 645 | 646 | 642 | 642 | 36,500 |
2017/11/22 | 647 | 648 | 641 | 646 | 19,000 |
2017/11/21 | 645 | 647 | 641 | 646 | 16,700 |
2017/11/20 | 638 | 644 | 638 | 643 | 17,800 |
2017/11/17 | 637 | 644 | 637 | 638 | 9,400 |
2017/11/16 | 632 | 642 | 632 | 639 | 8,100 |
2017/11/15 | 642 | 643 | 631 | 632 | 24,700 |
2017/11/14 | 642 | 643 | 641 | 641 | 15,900 |
2017/11/13 | 642 | 642 | 638 | 642 | 15,200 |
2017/11/10 | 632 | 643 | 629 | 643 | 24,400 |
2017/11/09 | 631 | 638 | 631 | 638 | 14,800 |
2017/11/08 | 639 | 643 | 630 | 631 | 24,600 |
2017/11/07 | 647 | 648 | 639 | 640 | 22,800 |
2017/11/06 | 643 | 648 | 642 | 644 | 15,400 |
2017/11/02 | 640 | 646 | 640 | 643 | 7,200 |
2017/11/01 | 640 | 645 | 639 | 642 | 11,300 |
2017/10/31 | 648 | 648 | 640 | 641 | 19,400 |
2017/10/30 | 644 | 649 | 639 | 649 | 23,600 |
2017/10/27 | 639 | 643 | 639 | 643 | 13,300 |
2017/10/26 | 632 | 639 | 632 | 636 | 6,200 |
2017/10/25 | 640 | 640 | 632 | 636 | 13,800 |
2017/10/24 | 639 | 639 | 631 | 635 | 18,100 |
2017/10/23 | 633 | 639 | 630 | 632 | 17,600 |
2017/10/20 | 630 | 635 | 627 | 632 | 11,100 |
2017/10/19 | 645 | 646 | 629 | 634 | 22,500 |
2017/10/18 | 613 | 645 | 613 | 644 | 37,000 |
2017/10/17 | 618 | 621 | 611 | 613 | 16,800 |
2017/10/16 | 608 | 625 | 604 | 618 | 64,200 |
2017/10/13 | 634 | 650 | 634 | 646 | 37,200 |
2017/10/12 | 650 | 650 | 628 | 629 | 29,200 |
2017/10/11 | 637 | 650 | 627 | 648 | 41,000 |
2017/10/10 | 627 | 638 | 624 | 638 | 31,400 |
2017/10/06 | 613 | 625 | 609 | 624 | 32,500 |
2017/10/05 | 617 | 619 | 606 | 609 | 18,200 |
2017/10/04 | 605 | 614 | 603 | 613 | 20,200 |
2017/10/03 | 600 | 605 | 600 | 603 | 11,100 |
2017/10/02 | 595 | 602 | 595 | 598 | 21,200 |
2017/09/29 | 594 | 597 | 594 | 595 | 8,300 |
2017/09/28 | 595 | 598 | 593 | 597 | 10,300 |
2017/09/27 | 595 | 596 | 592 | 594 | 8,800 |
2017/09/26 | 590 | 595 | 586 | 595 | 15,600 |
2017/09/25 | 594 | 596 | 586 | 591 | 20,300 |
2017/09/22 | 583 | 590 | 575 | 584 | 16,600 |
2017/09/21 | 589 | 590 | 579 | 581 | 13,400 |
2017/09/20 | 584 | 588 | 578 | 584 | 18,000 |
2017/09/19 | 584 | 588 | 575 | 583 | 21,900 |
2017/09/15 | 574 | 577 | 570 | 577 | 14,900 |
2017/09/14 | 567 | 578 | 567 | 573 | 11,300 |
2017/09/13 | 572 | 572 | 565 | 567 | 2,700 |
2017/09/12 | 571 | 574 | 564 | 565 | 8,600 |
2017/09/11 | 561 | 567 | 561 | 567 | 4,100 |
2017/09/08 | 558 | 563 | 558 | 559 | 8,700 |
2017/09/07 | 558 | 566 | 558 | 559 | 4,800 |
2017/09/06 | 556 | 564 | 554 | 558 | 8,400 |
2017/09/05 | 582 | 582 | 557 | 562 | 22,900 |
2017/09/04 | 580 | 583 | 570 | 582 | 20,600 |
2017/09/01 | 583 | 584 | 579 | 580 | 7,000 |
2017/08/31 | 582 | 583 | 580 | 580 | 7,100 |
2017/08/30 | 580 | 581 | 578 | 581 | 5,500 |
2017/08/29 | 580 | 581 | 575 | 575 | 9,500 |
2017/08/28 | 577 | 579 | 574 | 579 | 10,100 |
2017/08/25 | 569 | 575 | 569 | 574 | 16,300 |
2017/08/24 | 559 | 564 | 552 | 564 | 7,300 |
2017/08/23 | 557 | 561 | 551 | 553 | 11,400 |
2017/08/22 | 565 | 565 | 555 | 556 | 6,700 |
2017/08/21 | 561 | 561 | 559 | 561 | 8,800 |
2017/08/18 | 560 | 565 | 559 | 563 | 9,300 |
2017/08/17 | 560 | 562 | 559 | 561 | 3,600 |
2017/08/16 | 562 | 563 | 558 | 560 | 4,800 |
2017/08/15 | 548 | 563 | 548 | 558 | 9,500 |
2017/08/14 | 550 | 551 | 546 | 547 | 8,500 |
2017/08/10 | 565 | 566 | 551 | 556 | 13,300 |
2017/08/09 | 568 | 568 | 562 | 564 | 9,500 |
2017/08/08 | 574 | 574 | 567 | 567 | 3,100 |
2017/08/07 | 570 | 572 | 561 | 567 | 4,100 |
2017/08/04 | 560 | 564 | 558 | 558 | 10,200 |
2017/08/03 | 570 | 570 | 563 | 566 | 2,800 |
2017/08/02 | 577 | 578 | 567 | 570 | 10,400 |
2017/08/01 | 558 | 578 | 558 | 577 | 21,600 |
2017/07/31 | 572 | 572 | 561 | 562 | 13,900 |
2017/07/28 | 576 | 576 | 562 | 575 | 11,000 |
2017/07/27 | 579 | 579 | 568 | 570 | 15,700 |
2017/07/26 | 586 | 586 | 570 | 579 | 28,200 |
2017/07/25 | 588 | 590 | 581 | 586 | 24,000 |
2017/07/24 | 607 | 608 | 566 | 581 | 70,900 |
2017/07/21 | 600 | 609 | 580 | 608 | 93,600 |
2017/07/20 | 577 | 600 | 570 | 597 | 113,100 |
2017/07/19 | 555 | 599 | 555 | 597 | 150,800 |
2017/07/18 | 545 | 555 | 536 | 555 | 78,600 |
2017/07/14 | 530 | 535 | 529 | 535 | 15,500 |
2017/07/13 | 528 | 530 | 528 | 530 | 3,000 |
2017/07/12 | 529 | 530 | 528 | 529 | 4,400 |
2017/07/11 | 529 | 529 | 528 | 528 | 2,300 |
2017/07/10 | 529 | 529 | 527 | 527 | 5,300 |
2017/07/07 | 530 | 530 | 527 | 527 | 3,800 |
2017/07/06 | 528 | 532 | 528 | 530 | 3,700 |
2017/07/05 | 532 | 534 | 526 | 527 | 8,300 |
2017/07/04 | 530 | 532 | 529 | 530 | 2,800 |
2017/07/03 | 532 | 532 | 529 | 530 | 4,900 |
2017/06/30 | 528 | 530 | 525 | 530 | 4,800 |
2017/06/29 | 530 | 530 | 528 | 528 | 3,900 |
2017/06/28 | 527 | 529 | 527 | 528 | 3,100 |
2017/06/27 | 529 | 530 | 527 | 528 | 4,200 |
2017/06/26 | 529 | 529 | 521 | 525 | 6,500 |
2017/06/23 | 530 | 530 | 527 | 530 | 8,700 |
2017/06/22 | 524 | 528 | 521 | 526 | 6,500 |
2017/06/21 | 526 | 526 | 524 | 524 | 4,000 |
2017/06/20 | 523 | 525 | 523 | 525 | 6,500 |
2017/06/19 | 522 | 525 | 520 | 523 | 6,700 |
2017/06/16 | 520 | 522 | 519 | 521 | 6,500 |
2017/06/15 | 520 | 523 | 520 | 520 | 5,400 |
2017/06/14 | 521 | 523 | 520 | 520 | 3,300 |
2017/06/13 | 521 | 522 | 520 | 521 | 5,900 |
2017/06/12 | 520 | 523 | 520 | 521 | 3,500 |
2017/06/09 | 523 | 525 | 517 | 519 | 15,900 |
2017/06/08 | 521 | 521 | 519 | 519 | 5,700 |
2017/06/07 | 520 | 521 | 518 | 521 | 10,600 |
2017/06/06 | 524 | 524 | 519 | 520 | 8,300 |
2017/06/05 | 524 | 524 | 521 | 521 | 10,100 |
2017/06/02 | 518 | 522 | 517 | 521 | 10,600 |
2017/06/01 | 520 | 520 | 514 | 517 | 14,400 |
2017/05/31 | 529 | 529 | 513 | 514 | 32,900 |
2017/05/30 | 524 | 528 | 524 | 528 | 8,000 |
2017/05/29 | 530 | 538 | 522 | 528 | 27,200 |
2017/05/26 | 539 | 540 | 533 | 534 | 87,600 |
2017/05/25 | 540 | 541 | 539 | 539 | 17,200 |
2017/05/24 | 538 | 540 | 536 | 538 | 13,200 |
2017/05/23 | 542 | 542 | 538 | 538 | 9,500 |
2017/05/22 | 539 | 540 | 538 | 540 | 13,300 |
2017/05/19 | 535 | 542 | 535 | 537 | 8,900 |
2017/05/18 | 531 | 539 | 531 | 537 | 10,700 |
2017/05/17 | 541 | 541 | 537 | 539 | 6,000 |
2017/05/16 | 537 | 539 | 535 | 539 | 11,400 |
2017/05/15 | 536 | 536 | 534 | 536 | 9,600 |
2017/05/12 | 536 | 538 | 535 | 536 | 12,900 |
2017/05/11 | 533 | 536 | 533 | 536 | 8,300 |
2017/05/10 | 533 | 535 | 532 | 533 | 12,200 |
2017/05/09 | 531 | 534 | 530 | 533 | 9,200 |
2017/05/08 | 528 | 533 | 528 | 532 | 15,400 |
2017/05/02 | 525 | 526 | 521 | 522 | 10,000 |
2017/05/01 | 527 | 528 | 521 | 523 | 6,900 |
2017/04/28 | 527 | 530 | 527 | 527 | 6,100 |
2017/04/27 | 528 | 531 | 527 | 531 | 7,200 |
2017/04/26 | 525 | 530 | 525 | 528 | 5,800 |
2017/04/25 | 520 | 527 | 519 | 525 | 11,300 |
2017/04/24 | 517 | 521 | 517 | 520 | 4,600 |
2017/04/21 | 513 | 517 | 513 | 516 | 5,300 |
2017/04/20 | 517 | 517 | 512 | 512 | 9,200 |
2017/04/19 | 510 | 522 | 510 | 517 | 6,600 |
2017/04/18 | 508 | 535 | 508 | 510 | 11,800 |
2017/04/17 | 520 | 520 | 500 | 511 | 31,600 |
2017/04/14 | 518 | 525 | 518 | 519 | 8,400 |
2017/04/13 | 522 | 531 | 520 | 520 | 16,600 |
2017/04/12 | 523 | 524 | 521 | 523 | 6,900 |
2017/04/11 | 525 | 529 | 525 | 525 | 6,400 |
2017/04/10 | 524 | 527 | 524 | 525 | 7,600 |
2017/04/07 | 523 | 526 | 521 | 523 | 6,800 |
2017/04/06 | 527 | 527 | 522 | 522 | 7,100 |
2017/04/05 | 527 | 532 | 527 | 528 | 6,500 |
2017/04/04 | 528 | 531 | 527 | 527 | 9,500 |
2017/04/03 | 534 | 534 | 521 | 528 | 12,400 |
2017/03/31 | 530 | 531 | 525 | 530 | 8,300 |
2017/03/30 | 527 | 530 | 527 | 530 | 7,300 |
2017/03/29 | 528 | 529 | 525 | 528 | 8,600 |
2017/03/28 | 525 | 529 | 525 | 528 | 9,800 |
2017/03/27 | 526 | 527 | 525 | 527 | 5,500 |
2017/03/24 | 529 | 529 | 524 | 526 | 7,300 |
2017/03/23 | 524 | 525 | 522 | 524 | 2,800 |
2017/03/22 | 523 | 525 | 519 | 524 | 6,600 |
2017/03/21 | 525 | 526 | 523 | 524 | 4,800 |
2017/03/17 | 527 | 527 | 524 | 526 | 7,200 |
2017/03/16 | 524 | 527 | 524 | 527 | 6,900 |
2017/03/15 | 522 | 524 | 522 | 523 | 1,800 |
2017/03/14 | 525 | 525 | 523 | 525 | 3,000 |
2017/03/13 | 525 | 525 | 522 | 525 | 5,600 |
2017/03/10 | 523 | 525 | 522 | 525 | 9,000 |
2017/03/09 | 521 | 522 | 519 | 519 | 2,500 |
2017/03/08 | 519 | 522 | 519 | 520 | 3,600 |
2017/03/07 | 524 | 524 | 518 | 518 | 7,700 |
2017/03/06 | 520 | 523 | 519 | 523 | 2,700 |
2017/03/03 | 517 | 523 | 517 | 521 | 5,200 |
2017/03/02 | 523 | 525 | 522 | 524 | 4,500 |
2017/03/01 | 519 | 523 | 519 | 522 | 3,500 |
2017/02/28 | 518 | 521 | 517 | 519 | 4,600 |
2017/02/27 | 525 | 525 | 516 | 518 | 12,700 |
2017/02/24 | 527 | 527 | 522 | 525 | 10,300 |
2017/02/23 | 521 | 522 | 518 | 522 | 6,000 |
2017/02/22 | 520 | 521 | 517 | 518 | 7,100 |
2017/02/21 | 517 | 521 | 515 | 520 | 14,400 |
2017/02/20 | 513 | 515 | 512 | 515 | 7,300 |
2017/02/17 | 510 | 513 | 510 | 512 | 4,100 |
2017/02/16 | 513 | 513 | 510 | 512 | 4,600 |
2017/02/15 | 513 | 514 | 512 | 513 | 7,400 |
2017/02/14 | 515 | 516 | 513 | 513 | 7,700 |
2017/02/13 | 517 | 517 | 514 | 515 | 5,000 |
2017/02/10 | 512 | 516 | 512 | 514 | 5,100 |
2017/02/09 | 512 | 513 | 510 | 512 | 6,100 |
2017/02/08 | 510 | 510 | 508 | 509 | 5,600 |
2017/02/07 | 507 | 509 | 507 | 508 | 3,200 |
2017/02/06 | 507 | 509 | 507 | 508 | 5,400 |
2017/02/03 | 507 | 508 | 505 | 507 | 4,100 |
2017/02/02 | 510 | 510 | 507 | 508 | 4,300 |
2017/02/01 | 507 | 508 | 505 | 507 | 7,000 |
2017/01/31 | 507 | 509 | 505 | 507 | 9,300 |
2017/01/30 | 510 | 511 | 506 | 506 | 7,100 |
2017/01/27 | 505 | 509 | 505 | 506 | 9,500 |
2017/01/26 | 515 | 515 | 506 | 507 | 5,600 |
2017/01/25 | 519 | 519 | 504 | 507 | 11,700 |
2017/01/24 | 511 | 512 | 505 | 506 | 8,700 |
2017/01/23 | 510 | 512 | 507 | 508 | 6,400 |
2017/01/20 | 518 | 518 | 509 | 511 | 7,200 |
2017/01/19 | 520 | 521 | 509 | 511 | 14,700 |
2017/01/18 | 513 | 517 | 509 | 512 | 12,800 |
2017/01/17 | 519 | 522 | 510 | 513 | 17,100 |
2017/01/16 | 531 | 531 | 521 | 521 | 9,300 |
2017/01/13 | 533 | 533 | 526 | 529 | 5,400 |
2017/01/12 | 531 | 531 | 528 | 528 | 4,500 |
2017/01/11 | 529 | 531 | 528 | 531 | 2,700 |
2017/01/10 | 530 | 532 | 529 | 530 | 5,300 |
2017/01/06 | 530 | 531 | 529 | 530 | 3,400 |
2017/01/05 | 533 | 533 | 529 | 530 | 8,100 |
2017/01/04 | 532 | 533 | 530 | 531 | 4,000 |