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 |
---|---|---|---|---|---|
2018/12/28 | 534 | 542 | 525 | 540 | 5,000 |
2018/12/27 | 533 | 538 | 520 | 538 | 7,800 |
2018/12/26 | 501 | 514 | 500 | 514 | 7,400 |
2018/12/25 | 488 | 517 | 480 | 483 | 20,500 |
2018/12/21 | 570 | 570 | 533 | 536 | 11,600 |
2018/12/20 | 592 | 594 | 567 | 575 | 16,400 |
2018/12/19 | 596 | 599 | 591 | 591 | 4,500 |
2018/12/18 | 593 | 597 | 593 | 596 | 5,300 |
2018/12/17 | 598 | 600 | 595 | 600 | 4,000 |
2018/12/14 | 588 | 600 | 588 | 599 | 12,500 |
2018/12/13 | 577 | 588 | 577 | 588 | 5,000 |
2018/12/12 | 576 | 579 | 575 | 575 | 6,600 |
2018/12/11 | 594 | 595 | 575 | 575 | 16,800 |
2018/12/10 | 594 | 595 | 592 | 593 | 6,000 |
2018/12/07 | 600 | 602 | 591 | 594 | 7,700 |
2018/12/06 | 599 | 603 | 593 | 598 | 9,900 |
2018/12/05 | 594 | 599 | 592 | 593 | 4,600 |
2018/12/04 | 605 | 605 | 597 | 597 | 7,200 |
2018/12/03 | 606 | 612 | 604 | 606 | 7,900 |
2018/11/30 | 603 | 604 | 598 | 603 | 7,900 |
2018/11/29 | 598 | 605 | 596 | 603 | 15,600 |
2018/11/28 | 605 | 607 | 591 | 596 | 80,700 |
2018/11/27 | 605 | 615 | 604 | 615 | 137,300 |
2018/11/26 | 620 | 620 | 611 | 615 | 42,300 |
2018/11/22 | 626 | 628 | 621 | 625 | 19,900 |
2018/11/21 | 627 | 633 | 621 | 633 | 10,000 |
2018/11/20 | 626 | 632 | 626 | 629 | 5,000 |
2018/11/19 | 628 | 632 | 625 | 632 | 9,200 |
2018/11/16 | 635 | 636 | 628 | 630 | 9,300 |
2018/11/15 | 638 | 638 | 635 | 635 | 5,200 |
2018/11/14 | 638 | 640 | 638 | 639 | 4,500 |
2018/11/13 | 641 | 641 | 637 | 640 | 9,300 |
2018/11/12 | 637 | 645 | 636 | 641 | 7,400 |
2018/11/09 | 631 | 635 | 629 | 632 | 10,000 |
2018/11/08 | 635 | 638 | 632 | 633 | 10,900 |
2018/11/07 | 635 | 635 | 630 | 632 | 8,500 |
2018/11/06 | 626 | 633 | 626 | 632 | 7,700 |
2018/11/05 | 617 | 626 | 617 | 626 | 6,400 |
2018/11/02 | 615 | 621 | 615 | 617 | 8,100 |
2018/11/01 | 617 | 623 | 613 | 613 | 12,700 |
2018/10/31 | 619 | 620 | 616 | 616 | 10,900 |
2018/10/30 | 585 | 621 | 585 | 621 | 21,400 |
2018/10/29 | 608 | 613 | 592 | 592 | 15,000 |
2018/10/26 | 607 | 607 | 587 | 604 | 16,600 |
2018/10/25 | 611 | 611 | 602 | 606 | 12,800 |
2018/10/24 | 612 | 622 | 612 | 614 | 5,900 |
2018/10/23 | 629 | 629 | 610 | 610 | 9,200 |
2018/10/22 | 628 | 629 | 626 | 627 | 4,600 |
2018/10/19 | 621 | 628 | 618 | 627 | 4,600 |
2018/10/18 | 623 | 625 | 618 | 624 | 14,800 |
2018/10/17 | 601 | 625 | 600 | 618 | 13,600 |
2018/10/16 | 587 | 600 | 586 | 594 | 26,400 |
2018/10/15 | 592 | 600 | 587 | 587 | 58,800 |
2018/10/12 | 603 | 609 | 595 | 595 | 30,700 |
2018/10/11 | 614 | 614 | 602 | 603 | 14,200 |
2018/10/10 | 615 | 623 | 614 | 619 | 8,200 |
2018/10/09 | 632 | 636 | 615 | 615 | 13,400 |
2018/10/05 | 633 | 646 | 633 | 639 | 11,000 |
2018/10/04 | 646 | 646 | 639 | 639 | 13,100 |
2018/10/03 | 648 | 653 | 646 | 647 | 5,100 |
2018/10/02 | 648 | 650 | 637 | 647 | 8,000 |
2018/10/01 | 647 | 652 | 638 | 638 | 9,800 |
2018/09/28 | 654 | 667 | 647 | 647 | 11,100 |
2018/09/27 | 671 | 673 | 650 | 654 | 27,700 |
2018/09/26 | 648 | 688 | 638 | 683 | 34,600 |
2018/09/25 | 636 | 646 | 619 | 646 | 36,000 |
2018/09/21 | 609 | 616 | 600 | 616 | 17,400 |
2018/09/20 | 612 | 613 | 600 | 602 | 14,200 |
2018/09/19 | 601 | 615 | 601 | 602 | 34,100 |
2018/09/18 | 598 | 618 | 584 | 616 | 49,500 |
2018/09/14 | 556 | 560 | 556 | 560 | 10,600 |
2018/09/13 | 556 | 563 | 556 | 556 | 6,900 |
2018/09/12 | 569 | 569 | 561 | 561 | 4,800 |
2018/09/11 | 564 | 564 | 558 | 564 | 5,300 |
2018/09/10 | 560 | 566 | 559 | 564 | 9,100 |
2018/09/07 | 558 | 562 | 553 | 556 | 7,600 |
2018/09/06 | 577 | 577 | 560 | 563 | 8,400 |
2018/09/05 | 573 | 579 | 570 | 577 | 16,700 |
2018/09/04 | 570 | 579 | 566 | 577 | 16,200 |
2018/09/03 | 550 | 578 | 550 | 564 | 18,200 |
2018/08/31 | 547 | 550 | 547 | 547 | 7,700 |
2018/08/30 | 548 | 550 | 546 | 548 | 10,900 |
2018/08/29 | 551 | 555 | 546 | 547 | 12,400 |
2018/08/28 | 555 | 555 | 546 | 546 | 11,000 |
2018/08/27 | 555 | 558 | 550 | 550 | 11,200 |
2018/08/24 | 555 | 555 | 547 | 550 | 14,300 |
2018/08/23 | 557 | 561 | 547 | 550 | 14,000 |
2018/08/22 | 562 | 565 | 557 | 557 | 14,900 |
2018/08/21 | 576 | 576 | 563 | 564 | 9,900 |
2018/08/20 | 586 | 586 | 577 | 577 | 7,900 |
2018/08/17 | 583 | 590 | 581 | 586 | 6,300 |
2018/08/16 | 585 | 590 | 583 | 584 | 8,000 |
2018/08/15 | 592 | 595 | 589 | 592 | 3,700 |
2018/08/14 | 588 | 594 | 588 | 592 | 3,400 |
2018/08/13 | 616 | 621 | 584 | 595 | 12,200 |
2018/08/10 | 623 | 627 | 615 | 616 | 8,800 |
2018/08/09 | 619 | 624 | 619 | 623 | 1,600 |
2018/08/08 | 617 | 623 | 617 | 619 | 2,400 |
2018/08/07 | 620 | 621 | 614 | 618 | 5,100 |
2018/08/06 | 623 | 640 | 623 | 624 | 2,700 |
2018/08/03 | 650 | 652 | 633 | 633 | 9,800 |
2018/08/02 | 643 | 655 | 640 | 651 | 15,900 |
2018/08/01 | 652 | 652 | 632 | 639 | 14,000 |
2018/07/31 | 659 | 659 | 640 | 641 | 11,900 |
2018/07/30 | 639 | 652 | 627 | 652 | 14,700 |
2018/07/27 | 637 | 638 | 628 | 631 | 8,300 |
2018/07/26 | 621 | 625 | 614 | 625 | 7,000 |
2018/07/25 | 624 | 627 | 610 | 610 | 21,500 |
2018/07/24 | 617 | 628 | 617 | 624 | 18,200 |
2018/07/23 | 609 | 618 | 609 | 613 | 4,500 |
2018/07/20 | 614 | 620 | 609 | 609 | 10,600 |
2018/07/19 | 590 | 636 | 587 | 614 | 22,500 |
2018/07/18 | 598 | 609 | 585 | 585 | 51,700 |
2018/07/17 | 571 | 640 | 562 | 598 | 103,600 |
2018/07/13 | 648 | 654 | 621 | 621 | 49,600 |
2018/07/12 | 644 | 651 | 641 | 649 | 15,300 |
2018/07/11 | 650 | 650 | 640 | 644 | 9,800 |
2018/07/10 | 658 | 658 | 644 | 649 | 11,200 |
2018/07/09 | 650 | 653 | 647 | 651 | 12,600 |
2018/07/06 | 639 | 649 | 636 | 647 | 10,200 |
2018/07/05 | 645 | 645 | 629 | 639 | 14,100 |
2018/07/04 | 644 | 647 | 641 | 645 | 13,500 |
2018/07/03 | 645 | 650 | 638 | 644 | 19,200 |
2018/07/02 | 664 | 668 | 632 | 645 | 29,700 |
2018/06/29 | 661 | 668 | 661 | 664 | 6,600 |
2018/06/28 | 669 | 669 | 661 | 663 | 6,300 |
2018/06/27 | 663 | 670 | 660 | 670 | 7,800 |
2018/06/26 | 670 | 670 | 662 | 665 | 12,400 |
2018/06/25 | 685 | 685 | 668 | 670 | 11,400 |
2018/06/22 | 670 | 676 | 668 | 675 | 11,300 |
2018/06/21 | 660 | 679 | 660 | 670 | 13,200 |
2018/06/20 | 665 | 668 | 658 | 667 | 6,700 |
2018/06/19 | 671 | 676 | 652 | 665 | 26,200 |
2018/06/18 | 678 | 678 | 663 | 677 | 14,600 |
2018/06/15 | 688 | 690 | 678 | 678 | 7,200 |
2018/06/14 | 688 | 690 | 685 | 689 | 9,400 |
2018/06/13 | 690 | 691 | 680 | 687 | 12,000 |
2018/06/12 | 685 | 690 | 682 | 683 | 9,200 |
2018/06/11 | 685 | 688 | 680 | 685 | 17,600 |
2018/06/08 | 681 | 685 | 681 | 683 | 12,800 |
2018/06/07 | 682 | 690 | 682 | 688 | 15,500 |
2018/06/06 | 687 | 690 | 681 | 684 | 10,400 |
2018/06/05 | 692 | 692 | 684 | 689 | 11,300 |
2018/06/04 | 679 | 686 | 679 | 685 | 8,700 |
2018/06/01 | 683 | 683 | 673 | 680 | 7,900 |
2018/05/31 | 683 | 693 | 673 | 681 | 35,600 |
2018/05/30 | 668 | 685 | 667 | 683 | 12,500 |
2018/05/29 | 700 | 701 | 672 | 677 | 45,400 |
2018/05/28 | 724 | 725 | 708 | 711 | 41,300 |
2018/05/25 | 729 | 729 | 725 | 726 | 11,700 |
2018/05/24 | 728 | 733 | 728 | 733 | 7,500 |
2018/05/23 | 735 | 736 | 726 | 733 | 13,500 |
2018/05/22 | 736 | 741 | 733 | 734 | 9,900 |
2018/05/21 | 730 | 737 | 722 | 737 | 22,900 |
2018/05/18 | 744 | 745 | 733 | 734 | 21,800 |
2018/05/17 | 745 | 746 | 735 | 745 | 31,900 |
2018/05/16 | 748 | 757 | 732 | 749 | 46,800 |
2018/05/15 | 754 | 754 | 732 | 748 | 33,000 |
2018/05/14 | 717 | 741 | 717 | 740 | 30,300 |
2018/05/11 | 723 | 724 | 716 | 721 | 10,800 |
2018/05/10 | 729 | 730 | 716 | 723 | 22,300 |
2018/05/09 | 716 | 728 | 716 | 724 | 30,600 |
2018/05/08 | 716 | 735 | 716 | 720 | 45,100 |
2018/05/07 | 691 | 720 | 691 | 715 | 37,500 |
2018/05/02 | 686 | 691 | 665 | 691 | 36,900 |
2018/05/01 | 700 | 704 | 686 | 686 | 36,800 |
2018/04/27 | 725 | 725 | 702 | 709 | 27,000 |
2018/04/26 | 703 | 722 | 700 | 719 | 38,900 |
2018/04/25 | 698 | 703 | 683 | 702 | 34,900 |
2018/04/24 | 713 | 713 | 698 | 708 | 36,200 |
2018/04/23 | 714 | 740 | 709 | 713 | 44,900 |
2018/04/20 | 720 | 720 | 695 | 708 | 53,000 |
2018/04/19 | 716 | 729 | 705 | 715 | 75,300 |
2018/04/18 | 700 | 745 | 697 | 721 | 247,300 |
2018/04/17 | 748 | 748 | 681 | 681 | 339,500 |
2018/04/16 | 768 | 771 | 738 | 749 | 864,900 |
2018/04/13 | 661 | 675 | 644 | 671 | 30,500 |
2018/04/12 | 640 | 658 | 636 | 653 | 10,900 |
2018/04/11 | 645 | 646 | 627 | 640 | 38,500 |
2018/04/10 | 675 | 680 | 636 | 652 | 33,300 |
2018/04/09 | 670 | 692 | 657 | 684 | 48,400 |
2018/04/06 | 650 | 664 | 649 | 663 | 39,600 |
2018/04/05 | 647 | 649 | 640 | 649 | 10,500 |
2018/04/04 | 639 | 646 | 630 | 645 | 9,000 |
2018/04/03 | 637 | 642 | 635 | 637 | 8,900 |
2018/04/02 | 637 | 640 | 633 | 634 | 3,600 |
2018/03/30 | 639 | 639 | 631 | 633 | 8,000 |
2018/03/29 | 631 | 640 | 629 | 636 | 5,100 |
2018/03/28 | 627 | 633 | 613 | 628 | 8,800 |
2018/03/27 | 621 | 635 | 621 | 628 | 8,200 |
2018/03/26 | 621 | 629 | 616 | 620 | 9,000 |
2018/03/23 | 620 | 633 | 616 | 621 | 16,900 |
2018/03/22 | 632 | 636 | 623 | 623 | 11,500 |
2018/03/20 | 634 | 643 | 612 | 637 | 15,600 |
2018/03/19 | 640 | 640 | 636 | 639 | 7,200 |
2018/03/16 | 645 | 655 | 631 | 634 | 25,300 |
2018/03/15 | 656 | 656 | 644 | 655 | 48,700 |
2018/03/14 | 635 | 655 | 635 | 651 | 41,300 |
2018/03/13 | 627 | 645 | 622 | 645 | 16,500 |
2018/03/12 | 636 | 637 | 629 | 630 | 12,300 |
2018/03/09 | 632 | 640 | 629 | 634 | 20,900 |
2018/03/08 | 634 | 635 | 626 | 629 | 11,800 |
2018/03/07 | 628 | 634 | 625 | 626 | 11,200 |
2018/03/06 | 623 | 635 | 623 | 628 | 14,400 |
2018/03/05 | 618 | 625 | 616 | 621 | 8,800 |
2018/03/02 | 620 | 621 | 615 | 618 | 13,100 |
2018/03/01 | 613 | 625 | 613 | 624 | 14,600 |
2018/02/28 | 611 | 620 | 611 | 613 | 10,500 |
2018/02/27 | 611 | 615 | 610 | 611 | 7,500 |
2018/02/26 | 606 | 613 | 606 | 610 | 9,600 |
2018/02/23 | 611 | 611 | 603 | 605 | 18,900 |
2018/02/22 | 623 | 623 | 600 | 602 | 24,400 |
2018/02/21 | 614 | 622 | 614 | 620 | 11,400 |
2018/02/20 | 620 | 624 | 613 | 621 | 11,800 |
2018/02/19 | 614 | 619 | 611 | 615 | 9,000 |
2018/02/16 | 599 | 607 | 590 | 606 | 9,600 |
2018/02/15 | 607 | 607 | 592 | 598 | 4,000 |
2018/02/14 | 586 | 610 | 586 | 607 | 13,500 |
2018/02/13 | 598 | 598 | 585 | 586 | 7,700 |
2018/02/09 | 592 | 599 | 586 | 597 | 9,800 |
2018/02/08 | 610 | 611 | 601 | 608 | 8,000 |
2018/02/07 | 601 | 614 | 601 | 608 | 15,300 |
2018/02/06 | 600 | 601 | 581 | 599 | 45,200 |
2018/02/05 | 605 | 610 | 603 | 605 | 10,700 |
2018/02/02 | 610 | 615 | 607 | 609 | 13,500 |
2018/02/01 | 610 | 613 | 608 | 610 | 5,200 |
2018/01/31 | 606 | 613 | 606 | 611 | 8,400 |
2018/01/30 | 622 | 622 | 612 | 612 | 8,100 |
2018/01/29 | 620 | 623 | 620 | 621 | 4,300 |
2018/01/26 | 619 | 623 | 618 | 619 | 4,700 |
2018/01/25 | 629 | 629 | 613 | 616 | 15,700 |
2018/01/24 | 617 | 628 | 617 | 626 | 8,600 |
2018/01/23 | 616 | 618 | 612 | 617 | 8,600 |
2018/01/22 | 612 | 615 | 608 | 615 | 9,200 |
2018/01/19 | 617 | 618 | 611 | 612 | 8,300 |
2018/01/18 | 627 | 628 | 618 | 619 | 12,800 |
2018/01/17 | 623 | 627 | 618 | 627 | 13,400 |
2018/01/16 | 632 | 633 | 611 | 623 | 37,300 |
2018/01/15 | 645 | 645 | 629 | 631 | 43,100 |
2018/01/12 | 640 | 645 | 626 | 628 | 92,300 |
2018/01/11 | 604 | 607 | 604 | 605 | 4,900 |
2018/01/10 | 605 | 608 | 603 | 605 | 7,700 |
2018/01/09 | 607 | 608 | 603 | 605 | 10,600 |
2018/01/05 | 610 | 610 | 604 | 607 | 8,600 |
2018/01/04 | 605 | 609 | 605 | 609 | 7,000 |