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 |
---|---|---|---|---|---|
2022/12/30 | 622 | 662 | 609 | 647 | 71,800 |
2022/12/29 | 684 | 689 | 625 | 642 | 57,100 |
2022/12/28 | 665 | 684 | 665 | 684 | 7,900 |
2022/12/27 | 655 | 665 | 654 | 665 | 9,600 |
2022/12/26 | 656 | 657 | 651 | 652 | 2,700 |
2022/12/23 | 655 | 655 | 643 | 655 | 5,300 |
2022/12/22 | 652 | 652 | 642 | 645 | 4,300 |
2022/12/21 | 658 | 658 | 644 | 644 | 8,700 |
2022/12/20 | 655 | 657 | 653 | 654 | 6,400 |
2022/12/19 | 660 | 660 | 654 | 654 | 3,800 |
2022/12/16 | 656 | 660 | 656 | 656 | 3,300 |
2022/12/15 | 665 | 665 | 657 | 657 | 3,200 |
2022/12/14 | 666 | 666 | 662 | 664 | 2,200 |
2022/12/13 | 674 | 675 | 670 | 670 | 3,500 |
2022/12/12 | 669 | 683 | 667 | 668 | 3,500 |
2022/12/09 | 667 | 667 | 663 | 666 | 2,200 |
2022/12/08 | 664 | 668 | 660 | 663 | 5,600 |
2022/12/07 | 656 | 664 | 656 | 661 | 2,800 |
2022/12/06 | 670 | 670 | 659 | 659 | 7,500 |
2022/12/05 | 681 | 685 | 674 | 678 | 14,100 |
2022/12/02 | 654 | 667 | 652 | 661 | 11,000 |
2022/12/01 | 676 | 676 | 659 | 659 | 15,600 |
2022/11/30 | 690 | 690 | 676 | 676 | 13,000 |
2022/11/29 | 660 | 709 | 656 | 690 | 79,800 |
2022/11/28 | 664 | 671 | 660 | 660 | 133,100 |
2022/11/25 | 654 | 664 | 654 | 660 | 22,400 |
2022/11/24 | 655 | 662 | 655 | 662 | 20,700 |
2022/11/22 | 652 | 658 | 652 | 655 | 14,600 |
2022/11/21 | 653 | 656 | 651 | 652 | 10,900 |
2022/11/18 | 642 | 652 | 642 | 645 | 14,200 |
2022/11/17 | 638 | 642 | 638 | 642 | 6,600 |
2022/11/16 | 640 | 640 | 638 | 638 | 4,700 |
2022/11/15 | 640 | 640 | 638 | 640 | 2,500 |
2022/11/14 | 640 | 640 | 637 | 638 | 5,100 |
2022/11/11 | 645 | 645 | 637 | 640 | 6,600 |
2022/11/10 | 643 | 644 | 639 | 639 | 6,700 |
2022/11/09 | 641 | 644 | 638 | 643 | 3,700 |
2022/11/08 | 638 | 644 | 638 | 641 | 4,800 |
2022/11/07 | 632 | 638 | 632 | 635 | 5,800 |
2022/11/04 | 631 | 636 | 631 | 631 | 13,400 |
2022/11/02 | 642 | 645 | 640 | 640 | 4,600 |
2022/11/01 | 635 | 641 | 635 | 637 | 5,000 |
2022/10/31 | 635 | 642 | 634 | 640 | 12,500 |
2022/10/28 | 652 | 659 | 635 | 635 | 42,500 |
2022/10/27 | 659 | 659 | 647 | 656 | 5,800 |
2022/10/26 | 659 | 659 | 650 | 659 | 2,700 |
2022/10/25 | 643 | 657 | 643 | 655 | 12,400 |
2022/10/24 | 643 | 643 | 640 | 643 | 6,600 |
2022/10/21 | 638 | 646 | 638 | 643 | 11,600 |
2022/10/20 | 645 | 645 | 637 | 641 | 5,600 |
2022/10/19 | 646 | 649 | 636 | 642 | 4,800 |
2022/10/18 | 636 | 640 | 633 | 640 | 5,700 |
2022/10/17 | 633 | 636 | 630 | 630 | 6,300 |
2022/10/14 | 640 | 648 | 630 | 635 | 16,000 |
2022/10/13 | 638 | 638 | 628 | 628 | 10,800 |
2022/10/12 | 631 | 638 | 630 | 638 | 5,400 |
2022/10/11 | 638 | 648 | 630 | 631 | 8,600 |
2022/10/07 | 645 | 648 | 638 | 638 | 13,200 |
2022/10/06 | 641 | 649 | 641 | 649 | 5,700 |
2022/10/05 | 643 | 648 | 641 | 641 | 10,700 |
2022/10/04 | 632 | 647 | 628 | 645 | 16,500 |
2022/10/03 | 637 | 638 | 634 | 634 | 5,000 |
2022/09/30 | 648 | 650 | 637 | 637 | 8,500 |
2022/09/29 | 643 | 650 | 643 | 648 | 6,600 |
2022/09/28 | 638 | 639 | 627 | 635 | 10,500 |
2022/09/27 | 640 | 642 | 638 | 638 | 6,400 |
2022/09/26 | 642 | 643 | 640 | 641 | 7,200 |
2022/09/22 | 664 | 664 | 645 | 646 | 16,200 |
2022/09/21 | 644 | 646 | 644 | 644 | 4,800 |
2022/09/20 | 648 | 649 | 643 | 646 | 10,700 |
2022/09/16 | 650 | 662 | 649 | 649 | 11,200 |
2022/09/15 | 650 | 654 | 650 | 651 | 5,400 |
2022/09/14 | 657 | 657 | 650 | 651 | 6,100 |
2022/09/13 | 656 | 659 | 656 | 659 | 3,100 |
2022/09/12 | 652 | 657 | 651 | 656 | 3,400 |
2022/09/09 | 651 | 654 | 651 | 652 | 7,300 |
2022/09/08 | 658 | 658 | 652 | 654 | 5,500 |
2022/09/07 | 664 | 664 | 651 | 651 | 9,700 |
2022/09/06 | 675 | 675 | 663 | 665 | 15,600 |
2022/09/05 | 676 | 679 | 675 | 675 | 5,000 |
2022/09/02 | 689 | 689 | 677 | 681 | 4,800 |
2022/09/01 | 682 | 682 | 678 | 678 | 5,600 |
2022/08/31 | 683 | 687 | 682 | 683 | 2,600 |
2022/08/30 | 683 | 687 | 682 | 687 | 4,200 |
2022/08/29 | 685 | 687 | 683 | 683 | 6,600 |
2022/08/26 | 690 | 690 | 683 | 688 | 3,000 |
2022/08/25 | 695 | 697 | 686 | 692 | 8,100 |
2022/08/24 | 681 | 686 | 681 | 686 | 3,500 |
2022/08/23 | 681 | 686 | 681 | 681 | 2,000 |
2022/08/22 | 682 | 686 | 682 | 686 | 1,800 |
2022/08/19 | 682 | 687 | 682 | 682 | 6,200 |
2022/08/18 | 682 | 687 | 682 | 682 | 4,000 |
2022/08/17 | 680 | 687 | 680 | 687 | 4,300 |
2022/08/16 | 679 | 682 | 678 | 682 | 3,200 |
2022/08/15 | 694 | 694 | 679 | 682 | 10,700 |
2022/08/12 | 683 | 690 | 683 | 690 | 5,700 |
2022/08/10 | 682 | 693 | 680 | 689 | 7,200 |
2022/08/09 | 683 | 683 | 680 | 682 | 2,400 |
2022/08/08 | 683 | 687 | 681 | 683 | 1,600 |
2022/08/05 | 678 | 688 | 678 | 683 | 2,900 |
2022/08/04 | 677 | 680 | 674 | 678 | 4,200 |
2022/08/03 | 683 | 683 | 677 | 677 | 5,200 |
2022/08/02 | 686 | 690 | 685 | 685 | 1,800 |
2022/08/01 | 687 | 690 | 684 | 690 | 7,600 |
2022/07/29 | 682 | 686 | 681 | 681 | 5,900 |
2022/07/28 | 692 | 692 | 684 | 684 | 5,200 |
2022/07/27 | 698 | 698 | 686 | 687 | 6,200 |
2022/07/26 | 698 | 699 | 693 | 698 | 4,700 |
2022/07/25 | 700 | 700 | 696 | 698 | 4,800 |
2022/07/22 | 699 | 700 | 695 | 700 | 4,000 |
2022/07/21 | 691 | 697 | 691 | 697 | 3,200 |
2022/07/20 | 690 | 692 | 690 | 690 | 4,200 |
2022/07/19 | 690 | 699 | 688 | 689 | 5,600 |
2022/07/15 | 695 | 700 | 690 | 690 | 3,000 |
2022/07/14 | 695 | 699 | 695 | 697 | 1,600 |
2022/07/13 | 695 | 707 | 695 | 695 | 11,700 |
2022/07/12 | 699 | 699 | 691 | 696 | 7,200 |
2022/07/11 | 702 | 703 | 694 | 700 | 28,500 |
2022/07/08 | 707 | 713 | 702 | 702 | 24,800 |
2022/07/07 | 691 | 702 | 691 | 701 | 7,300 |
2022/07/06 | 702 | 702 | 690 | 690 | 6,900 |
2022/07/05 | 704 | 704 | 699 | 702 | 3,700 |
2022/07/04 | 700 | 702 | 693 | 699 | 8,700 |
2022/07/01 | 706 | 709 | 699 | 699 | 7,700 |
2022/06/30 | 720 | 720 | 706 | 706 | 4,600 |
2022/06/29 | 711 | 729 | 711 | 715 | 14,900 |
2022/06/28 | 711 | 718 | 710 | 713 | 2,600 |
2022/06/27 | 731 | 731 | 707 | 707 | 7,800 |
2022/06/24 | 730 | 730 | 721 | 726 | 3,700 |
2022/06/23 | 721 | 725 | 715 | 725 | 5,600 |
2022/06/22 | 705 | 713 | 703 | 713 | 1,300 |
2022/06/21 | 702 | 711 | 700 | 706 | 3,100 |
2022/06/20 | 703 | 703 | 696 | 696 | 2,000 |
2022/06/17 | 695 | 699 | 695 | 698 | 2,900 |
2022/06/16 | 700 | 708 | 697 | 704 | 5,300 |
2022/06/15 | 703 | 703 | 700 | 700 | 2,700 |
2022/06/14 | 705 | 706 | 702 | 702 | 3,400 |
2022/06/13 | 715 | 715 | 708 | 709 | 2,500 |
2022/06/10 | 717 | 722 | 717 | 719 | 3,400 |
2022/06/09 | 718 | 724 | 718 | 724 | 2,200 |
2022/06/08 | 723 | 723 | 717 | 718 | 2,200 |
2022/06/07 | 715 | 720 | 709 | 717 | 4,400 |
2022/06/06 | 708 | 712 | 701 | 708 | 4,500 |
2022/06/03 | 715 | 715 | 706 | 711 | 1,800 |
2022/06/02 | 722 | 722 | 715 | 715 | 3,300 |
2022/06/01 | 724 | 735 | 720 | 730 | 5,500 |
2022/05/31 | 718 | 728 | 707 | 728 | 13,200 |
2022/05/30 | 693 | 710 | 690 | 705 | 41,900 |
2022/05/27 | 702 | 727 | 693 | 702 | 70,100 |
2022/05/26 | 735 | 735 | 721 | 721 | 20,000 |
2022/05/25 | 729 | 735 | 729 | 735 | 8,500 |
2022/05/24 | 729 | 740 | 726 | 740 | 5,500 |
2022/05/23 | 735 | 735 | 729 | 733 | 3,800 |
2022/05/20 | 720 | 735 | 720 | 729 | 5,700 |
2022/05/19 | 721 | 725 | 721 | 724 | 2,500 |
2022/05/18 | 721 | 727 | 721 | 726 | 1,300 |
2022/05/17 | 721 | 725 | 720 | 721 | 2,300 |
2022/05/16 | 720 | 728 | 720 | 721 | 3,100 |
2022/05/13 | 712 | 726 | 710 | 718 | 6,500 |
2022/05/12 | 718 | 718 | 712 | 712 | 3,100 |
2022/05/11 | 719 | 737 | 719 | 722 | 7,200 |
2022/05/10 | 719 | 727 | 718 | 724 | 3,300 |
2022/05/09 | 722 | 724 | 718 | 719 | 4,700 |
2022/05/06 | 720 | 723 | 720 | 723 | 1,400 |
2022/05/02 | 721 | 736 | 715 | 717 | 5,700 |
2022/04/28 | 749 | 749 | 728 | 729 | 11,600 |
2022/04/27 | 781 | 788 | 732 | 734 | 11,300 |
2022/04/26 | 785 | 785 | 775 | 779 | 2,400 |
2022/04/25 | 778 | 783 | 776 | 783 | 5,500 |
2022/04/22 | 773 | 777 | 772 | 777 | 2,400 |
2022/04/21 | 770 | 777 | 770 | 777 | 1,600 |
2022/04/20 | 771 | 773 | 769 | 771 | 1,900 |
2022/04/19 | 764 | 769 | 764 | 765 | 3,200 |
2022/04/18 | 772 | 772 | 763 | 767 | 2,100 |
2022/04/15 | 774 | 775 | 770 | 772 | 2,200 |
2022/04/14 | 777 | 777 | 762 | 774 | 2,300 |
2022/04/13 | 762 | 777 | 760 | 777 | 15,500 |
2022/04/12 | 756 | 759 | 746 | 754 | 7,000 |
2022/04/11 | 756 | 756 | 744 | 756 | 2,800 |
2022/04/08 | 765 | 765 | 743 | 756 | 6,600 |
2022/04/07 | 751 | 757 | 740 | 756 | 5,100 |
2022/04/06 | 775 | 775 | 760 | 760 | 4,700 |
2022/04/05 | 779 | 779 | 773 | 775 | 3,600 |
2022/04/04 | 770 | 777 | 770 | 777 | 2,100 |
2022/04/01 | 765 | 769 | 763 | 769 | 3,200 |
2022/03/31 | 761 | 764 | 761 | 763 | 4,100 |
2022/03/30 | 763 | 763 | 757 | 763 | 3,300 |
2022/03/29 | 752 | 763 | 752 | 763 | 5,800 |
2022/03/28 | 752 | 752 | 748 | 752 | 1,800 |
2022/03/25 | 758 | 758 | 750 | 753 | 5,900 |
2022/03/24 | 737 | 743 | 735 | 743 | 6,000 |
2022/03/23 | 730 | 737 | 725 | 737 | 6,100 |
2022/03/22 | 729 | 729 | 722 | 728 | 3,900 |
2022/03/18 | 727 | 727 | 718 | 727 | 3,400 |
2022/03/17 | 724 | 727 | 718 | 727 | 6,500 |
2022/03/16 | 720 | 723 | 714 | 723 | 4,400 |
2022/03/15 | 712 | 716 | 712 | 716 | 2,700 |
2022/03/14 | 702 | 715 | 702 | 712 | 3,300 |
2022/03/11 | 678 | 704 | 678 | 704 | 7,000 |
2022/03/10 | 681 | 699 | 681 | 698 | 4,000 |
2022/03/09 | 690 | 690 | 678 | 678 | 3,700 |
2022/03/08 | 690 | 691 | 683 | 685 | 3,700 |
2022/03/07 | 701 | 701 | 690 | 690 | 2,900 |
2022/03/04 | 708 | 708 | 701 | 701 | 2,200 |
2022/03/03 | 709 | 711 | 707 | 708 | 1,700 |
2022/03/02 | 708 | 710 | 708 | 709 | 1,400 |
2022/03/01 | 717 | 717 | 708 | 716 | 3,000 |
2022/02/28 | 722 | 723 | 706 | 719 | 3,500 |
2022/02/25 | 723 | 723 | 716 | 720 | 4,900 |
2022/02/24 | 720 | 720 | 711 | 720 | 3,700 |
2022/02/22 | 716 | 720 | 713 | 716 | 1,600 |
2022/02/21 | 713 | 719 | 713 | 716 | 3,400 |
2022/02/18 | 719 | 721 | 713 | 713 | 2,200 |
2022/02/17 | 712 | 719 | 702 | 718 | 5,200 |
2022/02/16 | 727 | 727 | 714 | 720 | 4,200 |
2022/02/15 | 722 | 723 | 718 | 718 | 3,200 |
2022/02/14 | 721 | 727 | 721 | 722 | 2,400 |
2022/02/10 | 720 | 720 | 717 | 719 | 1,900 |
2022/02/09 | 719 | 726 | 713 | 716 | 2,600 |
2022/02/08 | 723 | 723 | 714 | 719 | 1,900 |
2022/02/07 | 720 | 720 | 714 | 715 | 1,400 |
2022/02/04 | 719 | 720 | 712 | 720 | 1,700 |
2022/02/03 | 714 | 719 | 714 | 719 | 1,100 |
2022/02/02 | 710 | 720 | 707 | 720 | 3,500 |
2022/02/01 | 704 | 710 | 704 | 707 | 1,100 |
2022/01/31 | 686 | 710 | 686 | 704 | 2,300 |
2022/01/28 | 674 | 685 | 672 | 683 | 6,200 |
2022/01/27 | 719 | 719 | 681 | 681 | 6,800 |
2022/01/26 | 718 | 718 | 705 | 711 | 3,100 |
2022/01/25 | 742 | 742 | 721 | 723 | 10,100 |
2022/01/24 | 703 | 723 | 699 | 723 | 4,900 |
2022/01/21 | 701 | 707 | 693 | 703 | 7,500 |
2022/01/20 | 700 | 710 | 700 | 701 | 2,300 |
2022/01/19 | 711 | 712 | 700 | 700 | 4,500 |
2022/01/18 | 722 | 724 | 711 | 711 | 7,900 |
2022/01/17 | 735 | 735 | 722 | 725 | 3,600 |
2022/01/14 | 756 | 756 | 724 | 735 | 18,100 |
2022/01/13 | 731 | 731 | 723 | 726 | 3,200 |
2022/01/12 | 722 | 731 | 722 | 731 | 2,700 |
2022/01/11 | 733 | 733 | 726 | 726 | 1,700 |
2022/01/07 | 736 | 736 | 733 | 733 | 2,700 |
2022/01/06 | 736 | 736 | 734 | 736 | 2,700 |
2022/01/05 | 746 | 746 | 744 | 744 | 700 |
2022/01/04 | 744 | 744 | 737 | 741 | 1,900 |