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 |
---|---|---|---|---|---|
2019/12/30 | 650 | 652 | 646 | 649 | 3,400 |
2019/12/27 | 650 | 655 | 647 | 650 | 12,200 |
2019/12/26 | 651 | 653 | 648 | 650 | 6,200 |
2019/12/25 | 655 | 655 | 646 | 648 | 6,800 |
2019/12/24 | 654 | 654 | 646 | 653 | 7,300 |
2019/12/23 | 652 | 654 | 644 | 653 | 12,000 |
2019/12/20 | 660 | 660 | 641 | 652 | 34,800 |
2019/12/19 | 636 | 703 | 631 | 659 | 363,900 |
2019/12/18 | 637 | 638 | 631 | 636 | 3,700 |
2019/12/17 | 638 | 638 | 634 | 637 | 5,900 |
2019/12/16 | 638 | 640 | 630 | 640 | 6,700 |
2019/12/13 | 632 | 640 | 631 | 634 | 12,700 |
2019/12/12 | 643 | 643 | 630 | 631 | 6,400 |
2019/12/11 | 646 | 646 | 632 | 634 | 4,800 |
2019/12/10 | 633 | 644 | 631 | 644 | 12,900 |
2019/12/09 | 631 | 633 | 631 | 633 | 1,900 |
2019/12/06 | 628 | 631 | 626 | 631 | 4,900 |
2019/12/05 | 628 | 628 | 625 | 625 | 8,100 |
2019/12/04 | 630 | 630 | 624 | 625 | 6,800 |
2019/12/03 | 635 | 639 | 622 | 630 | 17,000 |
2019/12/02 | 633 | 635 | 627 | 634 | 8,800 |
2019/11/29 | 644 | 644 | 634 | 634 | 10,000 |
2019/11/28 | 631 | 640 | 623 | 640 | 59,000 |
2019/11/27 | 620 | 628 | 620 | 624 | 68,400 |
2019/11/26 | 629 | 629 | 621 | 621 | 25,800 |
2019/11/25 | 627 | 627 | 618 | 619 | 31,400 |
2019/11/22 | 635 | 639 | 629 | 632 | 26,300 |
2019/11/21 | 642 | 642 | 634 | 635 | 16,200 |
2019/11/20 | 642 | 643 | 640 | 643 | 10,500 |
2019/11/19 | 646 | 648 | 643 | 645 | 10,100 |
2019/11/18 | 646 | 649 | 646 | 649 | 13,400 |
2019/11/15 | 644 | 650 | 640 | 650 | 8,400 |
2019/11/14 | 651 | 651 | 645 | 645 | 9,100 |
2019/11/13 | 650 | 652 | 650 | 651 | 6,600 |
2019/11/12 | 650 | 652 | 649 | 651 | 10,600 |
2019/11/11 | 651 | 653 | 649 | 652 | 12,400 |
2019/11/08 | 652 | 654 | 649 | 651 | 19,900 |
2019/11/07 | 660 | 672 | 652 | 652 | 47,300 |
2019/11/06 | 649 | 654 | 646 | 654 | 33,100 |
2019/11/05 | 645 | 649 | 645 | 649 | 14,000 |
2019/11/01 | 643 | 645 | 638 | 645 | 12,300 |
2019/10/31 | 645 | 646 | 642 | 643 | 9,300 |
2019/10/30 | 643 | 645 | 642 | 645 | 10,600 |
2019/10/29 | 639 | 643 | 638 | 643 | 8,300 |
2019/10/28 | 639 | 639 | 634 | 639 | 10,300 |
2019/10/25 | 640 | 640 | 637 | 638 | 7,900 |
2019/10/24 | 638 | 639 | 634 | 634 | 8,200 |
2019/10/23 | 645 | 646 | 637 | 637 | 15,500 |
2019/10/21 | 640 | 645 | 633 | 644 | 13,600 |
2019/10/18 | 628 | 641 | 627 | 639 | 17,300 |
2019/10/17 | 630 | 633 | 630 | 630 | 9,300 |
2019/10/16 | 630 | 635 | 629 | 632 | 26,900 |
2019/10/15 | 644 | 650 | 620 | 627 | 124,500 |
2019/10/11 | 579 | 584 | 574 | 584 | 7,000 |
2019/10/10 | 576 | 577 | 572 | 572 | 5,700 |
2019/10/09 | 576 | 578 | 576 | 576 | 4,500 |
2019/10/08 | 582 | 582 | 577 | 578 | 6,600 |
2019/10/07 | 579 | 580 | 577 | 580 | 7,200 |
2019/10/04 | 583 | 584 | 578 | 579 | 5,100 |
2019/10/03 | 585 | 585 | 583 | 584 | 3,200 |
2019/10/02 | 585 | 591 | 585 | 591 | 4,900 |
2019/10/01 | 587 | 589 | 582 | 584 | 10,100 |
2019/09/30 | 596 | 596 | 588 | 590 | 11,300 |
2019/09/27 | 594 | 594 | 589 | 592 | 5,900 |
2019/09/26 | 596 | 597 | 590 | 592 | 11,900 |
2019/09/25 | 595 | 595 | 590 | 590 | 15,700 |
2019/09/24 | 585 | 590 | 583 | 590 | 7,900 |
2019/09/20 | 580 | 582 | 578 | 582 | 13,700 |
2019/09/19 | 568 | 572 | 567 | 572 | 5,300 |
2019/09/18 | 570 | 570 | 564 | 567 | 6,100 |
2019/09/17 | 566 | 566 | 561 | 566 | 7,200 |
2019/09/13 | 561 | 565 | 561 | 565 | 10,400 |
2019/09/12 | 560 | 563 | 555 | 563 | 9,800 |
2019/09/11 | 557 | 558 | 556 | 557 | 3,400 |
2019/09/10 | 560 | 560 | 557 | 557 | 4,800 |
2019/09/09 | 557 | 559 | 555 | 558 | 3,600 |
2019/09/06 | 555 | 556 | 554 | 554 | 1,500 |
2019/09/05 | 555 | 556 | 552 | 556 | 2,900 |
2019/09/04 | 554 | 557 | 554 | 554 | 2,000 |
2019/09/03 | 552 | 558 | 552 | 554 | 3,800 |
2019/09/02 | 551 | 554 | 551 | 553 | 1,400 |
2019/08/30 | 559 | 559 | 550 | 554 | 3,700 |
2019/08/29 | 535 | 550 | 535 | 550 | 5,700 |
2019/08/28 | 536 | 540 | 534 | 540 | 2,300 |
2019/08/27 | 542 | 544 | 538 | 538 | 2,400 |
2019/08/26 | 541 | 544 | 540 | 541 | 3,900 |
2019/08/23 | 560 | 560 | 545 | 545 | 5,100 |
2019/08/22 | 548 | 548 | 542 | 544 | 3,800 |
2019/08/21 | 545 | 545 | 541 | 544 | 2,900 |
2019/08/20 | 550 | 550 | 543 | 545 | 3,800 |
2019/08/19 | 550 | 552 | 550 | 550 | 1,900 |
2019/08/16 | 553 | 554 | 549 | 550 | 2,000 |
2019/08/15 | 545 | 552 | 545 | 550 | 2,500 |
2019/08/14 | 559 | 559 | 555 | 559 | 3,300 |
2019/08/13 | 554 | 556 | 554 | 554 | 3,700 |
2019/08/09 | 558 | 558 | 554 | 554 | 2,000 |
2019/08/08 | 558 | 558 | 553 | 553 | 2,000 |
2019/08/07 | 559 | 559 | 550 | 555 | 3,200 |
2019/08/06 | 545 | 557 | 540 | 557 | 8,100 |
2019/08/05 | 550 | 558 | 549 | 554 | 9,100 |
2019/08/02 | 559 | 560 | 550 | 550 | 7,900 |
2019/08/01 | 561 | 562 | 561 | 562 | 2,300 |
2019/07/31 | 557 | 561 | 557 | 560 | 4,300 |
2019/07/30 | 558 | 561 | 553 | 557 | 5,000 |
2019/07/29 | 555 | 558 | 553 | 558 | 4,700 |
2019/07/26 | 555 | 559 | 553 | 557 | 5,000 |
2019/07/25 | 557 | 558 | 554 | 555 | 4,800 |
2019/07/24 | 552 | 554 | 550 | 552 | 3,800 |
2019/07/23 | 551 | 554 | 548 | 554 | 5,600 |
2019/07/22 | 553 | 553 | 543 | 551 | 7,400 |
2019/07/19 | 544 | 556 | 543 | 553 | 11,500 |
2019/07/18 | 555 | 555 | 543 | 549 | 14,500 |
2019/07/17 | 555 | 558 | 524 | 556 | 49,400 |
2019/07/16 | 529 | 560 | 525 | 550 | 32,100 |
2019/07/12 | 525 | 529 | 524 | 524 | 3,200 |
2019/07/11 | 526 | 529 | 521 | 524 | 11,400 |
2019/07/10 | 539 | 542 | 526 | 526 | 7,900 |
2019/07/09 | 531 | 536 | 531 | 536 | 4,400 |
2019/07/08 | 528 | 532 | 527 | 531 | 5,200 |
2019/07/05 | 526 | 528 | 526 | 528 | 2,100 |
2019/07/04 | 524 | 525 | 523 | 524 | 2,400 |
2019/07/03 | 522 | 524 | 520 | 524 | 2,600 |
2019/07/02 | 518 | 522 | 518 | 519 | 2,300 |
2019/07/01 | 516 | 521 | 516 | 521 | 5,100 |
2019/06/28 | 515 | 515 | 513 | 513 | 2,200 |
2019/06/27 | 514 | 515 | 513 | 515 | 2,300 |
2019/06/26 | 510 | 514 | 510 | 512 | 3,000 |
2019/06/25 | 515 | 515 | 506 | 510 | 6,200 |
2019/06/24 | 508 | 511 | 508 | 511 | 3,100 |
2019/06/21 | 512 | 513 | 505 | 505 | 6,600 |
2019/06/20 | 517 | 517 | 511 | 512 | 10,700 |
2019/06/19 | 521 | 521 | 516 | 520 | 4,700 |
2019/06/18 | 525 | 526 | 517 | 519 | 4,600 |
2019/06/17 | 526 | 526 | 524 | 526 | 3,200 |
2019/06/14 | 530 | 530 | 524 | 526 | 4,800 |
2019/06/13 | 534 | 534 | 526 | 527 | 4,600 |
2019/06/12 | 538 | 538 | 526 | 531 | 5,800 |
2019/06/11 | 532 | 538 | 529 | 538 | 8,200 |
2019/06/10 | 532 | 533 | 528 | 532 | 2,500 |
2019/06/07 | 522 | 528 | 518 | 528 | 6,500 |
2019/06/06 | 518 | 522 | 518 | 518 | 3,400 |
2019/06/05 | 518 | 519 | 511 | 518 | 8,300 |
2019/06/04 | 520 | 526 | 511 | 511 | 9,800 |
2019/06/03 | 514 | 527 | 513 | 517 | 5,300 |
2019/05/31 | 526 | 526 | 512 | 513 | 7,400 |
2019/05/30 | 523 | 529 | 523 | 529 | 4,600 |
2019/05/29 | 523 | 533 | 521 | 530 | 24,600 |
2019/05/28 | 558 | 561 | 529 | 529 | 46,300 |
2019/05/27 | 548 | 556 | 548 | 556 | 6,900 |
2019/05/24 | 558 | 558 | 547 | 558 | 9,200 |
2019/05/23 | 559 | 559 | 555 | 556 | 3,800 |
2019/05/22 | 553 | 560 | 553 | 559 | 5,000 |
2019/05/21 | 552 | 552 | 545 | 552 | 4,500 |
2019/05/20 | 554 | 561 | 549 | 551 | 7,800 |
2019/05/17 | 549 | 559 | 548 | 553 | 6,500 |
2019/05/16 | 547 | 552 | 538 | 552 | 22,800 |
2019/05/15 | 552 | 554 | 550 | 551 | 3,900 |
2019/05/14 | 541 | 551 | 541 | 551 | 7,300 |
2019/05/13 | 550 | 551 | 549 | 549 | 6,600 |
2019/05/10 | 554 | 561 | 553 | 554 | 14,000 |
2019/05/09 | 560 | 562 | 550 | 556 | 9,600 |
2019/05/08 | 559 | 575 | 558 | 568 | 14,700 |
2019/05/07 | 560 | 563 | 559 | 559 | 5,600 |
2019/04/26 | 559 | 564 | 559 | 559 | 3,700 |
2019/04/25 | 572 | 572 | 545 | 563 | 26,300 |
2019/04/24 | 549 | 577 | 547 | 564 | 19,700 |
2019/04/23 | 541 | 548 | 541 | 548 | 2,600 |
2019/04/22 | 538 | 540 | 536 | 540 | 5,000 |
2019/04/19 | 541 | 542 | 537 | 537 | 5,700 |
2019/04/18 | 543 | 543 | 539 | 539 | 8,400 |
2019/04/17 | 546 | 546 | 542 | 542 | 4,300 |
2019/04/16 | 541 | 546 | 541 | 545 | 6,600 |
2019/04/15 | 548 | 549 | 542 | 548 | 8,200 |
2019/04/12 | 540 | 548 | 538 | 548 | 6,300 |
2019/04/11 | 533 | 539 | 533 | 535 | 2,600 |
2019/04/10 | 535 | 535 | 533 | 535 | 2,300 |
2019/04/09 | 540 | 540 | 534 | 535 | 1,500 |
2019/04/08 | 533 | 537 | 533 | 537 | 2,700 |
2019/04/05 | 538 | 540 | 534 | 534 | 2,600 |
2019/04/04 | 537 | 542 | 536 | 538 | 7,000 |
2019/04/03 | 537 | 541 | 535 | 541 | 3,400 |
2019/04/02 | 539 | 540 | 536 | 538 | 5,000 |
2019/04/01 | 543 | 543 | 539 | 539 | 4,800 |
2019/03/29 | 536 | 536 | 534 | 536 | 10,300 |
2019/03/28 | 535 | 536 | 533 | 536 | 3,500 |
2019/03/27 | 537 | 539 | 533 | 535 | 8,300 |
2019/03/26 | 535 | 540 | 533 | 539 | 9,900 |
2019/03/25 | 537 | 537 | 534 | 535 | 8,000 |
2019/03/22 | 544 | 544 | 537 | 537 | 7,200 |
2019/03/20 | 540 | 544 | 536 | 540 | 9,600 |
2019/03/19 | 545 | 545 | 541 | 542 | 2,200 |
2019/03/18 | 536 | 544 | 533 | 544 | 6,400 |
2019/03/15 | 537 | 540 | 534 | 534 | 5,500 |
2019/03/14 | 542 | 545 | 537 | 539 | 4,200 |
2019/03/13 | 542 | 547 | 542 | 542 | 1,800 |
2019/03/12 | 534 | 542 | 534 | 542 | 4,000 |
2019/03/11 | 533 | 535 | 531 | 533 | 3,300 |
2019/03/08 | 541 | 541 | 535 | 536 | 9,000 |
2019/03/07 | 550 | 551 | 542 | 544 | 5,800 |
2019/03/06 | 554 | 554 | 552 | 552 | 3,600 |
2019/03/05 | 554 | 554 | 551 | 554 | 3,000 |
2019/03/04 | 546 | 553 | 546 | 553 | 2,600 |
2019/03/01 | 549 | 549 | 542 | 546 | 5,100 |
2019/02/28 | 555 | 555 | 549 | 552 | 3,400 |
2019/02/27 | 561 | 561 | 552 | 557 | 3,600 |
2019/02/26 | 559 | 561 | 553 | 555 | 3,600 |
2019/02/25 | 580 | 580 | 559 | 565 | 7,600 |
2019/02/22 | 561 | 568 | 558 | 560 | 3,400 |
2019/02/21 | 561 | 567 | 559 | 564 | 5,300 |
2019/02/20 | 549 | 566 | 547 | 566 | 5,700 |
2019/02/19 | 535 | 547 | 535 | 544 | 7,400 |
2019/02/18 | 529 | 535 | 529 | 535 | 5,000 |
2019/02/15 | 531 | 531 | 524 | 528 | 3,600 |
2019/02/14 | 535 | 535 | 532 | 532 | 4,500 |
2019/02/13 | 542 | 543 | 534 | 536 | 6,600 |
2019/02/12 | 550 | 550 | 534 | 538 | 10,100 |
2019/02/08 | 560 | 562 | 549 | 549 | 6,200 |
2019/02/07 | 560 | 562 | 560 | 561 | 3,000 |
2019/02/06 | 564 | 567 | 558 | 567 | 1,700 |
2019/02/05 | 565 | 566 | 556 | 558 | 6,200 |
2019/02/04 | 573 | 574 | 564 | 565 | 5,800 |
2019/02/01 | 578 | 579 | 565 | 568 | 4,600 |
2019/01/31 | 594 | 594 | 578 | 578 | 4,300 |
2019/01/30 | 579 | 592 | 577 | 592 | 6,100 |
2019/01/29 | 578 | 589 | 578 | 582 | 4,000 |
2019/01/28 | 580 | 588 | 572 | 583 | 4,500 |
2019/01/25 | 600 | 600 | 589 | 590 | 5,200 |
2019/01/24 | 572 | 584 | 570 | 584 | 4,000 |
2019/01/23 | 571 | 577 | 571 | 575 | 3,500 |
2019/01/22 | 581 | 584 | 577 | 582 | 3,500 |
2019/01/21 | 589 | 590 | 575 | 584 | 10,200 |
2019/01/18 | 593 | 593 | 582 | 585 | 6,000 |
2019/01/17 | 586 | 594 | 579 | 593 | 3,300 |
2019/01/16 | 586 | 613 | 567 | 581 | 25,700 |
2019/01/15 | 571 | 582 | 562 | 566 | 12,000 |
2019/01/11 | 592 | 596 | 592 | 592 | 8,500 |
2019/01/10 | 591 | 594 | 590 | 592 | 3,700 |
2019/01/09 | 580 | 590 | 580 | 588 | 4,200 |
2019/01/08 | 568 | 581 | 566 | 580 | 3,600 |
2019/01/07 | 568 | 579 | 564 | 571 | 4,200 |
2019/01/04 | 531 | 549 | 528 | 548 | 5,300 |