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 |
---|---|---|---|---|---|
2024/10/04 | 633 | 637 | 631 | 631 | 3,300 |
2024/10/03 | 635 | 635 | 632 | 632 | 3,000 |
2024/10/02 | 633 | 635 | 630 | 635 | 4,600 |
2024/10/01 | 635 | 638 | 625 | 633 | 7,100 |
2024/09/30 | 617 | 626 | 615 | 625 | 3,400 |
2024/09/27 | 617 | 626 | 613 | 622 | 12,700 |
2024/09/26 | 605 | 620 | 604 | 620 | 25,500 |
2024/09/25 | 639 | 639 | 608 | 608 | 32,600 |
2024/09/24 | 621 | 629 | 621 | 629 | 7,600 |
2024/09/20 | 615 | 621 | 614 | 621 | 11,800 |
2024/09/19 | 609 | 618 | 609 | 616 | 3,500 |
2024/09/18 | 609 | 609 | 606 | 609 | 1,200 |
2024/09/17 | 608 | 609 | 607 | 609 | 1,600 |
2024/09/13 | 609 | 609 | 606 | 608 | 1,400 |
2024/09/12 | 610 | 611 | 605 | 609 | 4,400 |
2024/09/11 | 610 | 610 | 606 | 609 | 2,800 |
2024/09/10 | 613 | 613 | 609 | 609 | 1,500 |
2024/09/09 | 609 | 612 | 608 | 609 | 2,200 |
2024/09/06 | 608 | 613 | 607 | 609 | 3,200 |
2024/09/05 | 604 | 611 | 604 | 608 | 3,100 |
2024/09/04 | 608 | 609 | 605 | 605 | 3,700 |
2024/09/03 | 606 | 614 | 606 | 610 | 5,300 |
2024/09/02 | 607 | 609 | 607 | 608 | 2,800 |
2024/08/30 | 605 | 606 | 603 | 606 | 2,400 |
2024/08/29 | 606 | 606 | 602 | 602 | 3,000 |
2024/08/28 | 605 | 605 | 603 | 604 | 1,800 |
2024/08/27 | 602 | 605 | 602 | 603 | 1,700 |
2024/08/26 | 601 | 603 | 601 | 602 | 6,300 |
2024/08/23 | 605 | 606 | 603 | 606 | 4,500 |
2024/08/22 | 603 | 604 | 601 | 602 | 3,600 |
2024/08/21 | 606 | 607 | 602 | 603 | 4,300 |
2024/08/20 | 602 | 605 | 602 | 605 | 4,800 |
2024/08/19 | 603 | 606 | 603 | 603 | 3,400 |
2024/08/16 | 600 | 603 | 600 | 602 | 5,900 |
2024/08/15 | 599 | 599 | 596 | 599 | 3,000 |
2024/08/14 | 597 | 599 | 593 | 599 | 4,300 |
2024/08/13 | 594 | 599 | 594 | 597 | 5,300 |
2024/08/09 | 587 | 594 | 587 | 590 | 2,500 |
2024/08/08 | 586 | 589 | 583 | 587 | 2,800 |
2024/08/07 | 586 | 591 | 580 | 586 | 9,600 |
2024/08/06 | 570 | 594 | 570 | 587 | 7,400 |
2024/08/05 | 600 | 600 | 523 | 534 | 23,700 |
2024/08/02 | 611 | 612 | 605 | 605 | 14,900 |
2024/08/01 | 618 | 618 | 614 | 616 | 4,200 |
2024/07/31 | 617 | 618 | 611 | 617 | 7,500 |
2024/07/30 | 629 | 630 | 608 | 608 | 44,600 |
2024/07/29 | 629 | 632 | 628 | 630 | 5,100 |
2024/07/26 | 633 | 633 | 628 | 628 | 1,800 |
2024/07/25 | 639 | 641 | 630 | 632 | 6,300 |
2024/07/24 | 640 | 640 | 635 | 637 | 3,200 |
2024/07/23 | 641 | 644 | 634 | 639 | 4,700 |
2024/07/22 | 632 | 644 | 629 | 639 | 9,400 |
2024/07/19 | 633 | 635 | 633 | 633 | 1,200 |
2024/07/18 | 631 | 635 | 630 | 635 | 2,600 |
2024/07/17 | 630 | 631 | 628 | 631 | 5,700 |
2024/07/16 | 629 | 630 | 627 | 627 | 4,600 |
2024/07/12 | 621 | 629 | 621 | 626 | 7,300 |
2024/07/11 | 621 | 626 | 621 | 626 | 7,700 |
2024/07/10 | 630 | 630 | 621 | 621 | 34,200 |
2024/07/09 | 632 | 635 | 630 | 630 | 5,900 |
2024/07/08 | 635 | 636 | 631 | 632 | 3,700 |
2024/07/05 | 638 | 638 | 635 | 635 | 2,200 |
2024/07/04 | 635 | 638 | 635 | 637 | 2,400 |
2024/07/03 | 638 | 639 | 634 | 635 | 3,400 |
2024/07/02 | 634 | 637 | 633 | 637 | 6,100 |
2024/07/01 | 630 | 643 | 621 | 634 | 31,400 |
2024/06/28 | 643 | 646 | 637 | 637 | 28,400 |
2024/06/27 | 640 | 644 | 640 | 641 | 7,000 |
2024/06/26 | 637 | 640 | 637 | 640 | 10,100 |
2024/06/25 | 640 | 640 | 637 | 639 | 5,900 |
2024/06/24 | 638 | 640 | 637 | 640 | 3,900 |
2024/06/21 | 637 | 638 | 635 | 636 | 3,100 |
2024/06/20 | 638 | 638 | 635 | 637 | 5,400 |
2024/06/19 | 642 | 642 | 638 | 639 | 4,100 |
2024/06/18 | 641 | 643 | 640 | 640 | 1,800 |
2024/06/17 | 642 | 643 | 638 | 640 | 5,500 |
2024/06/14 | 637 | 643 | 637 | 642 | 2,800 |
2024/06/13 | 637 | 641 | 636 | 637 | 2,700 |
2024/06/12 | 640 | 645 | 636 | 636 | 7,200 |
2024/06/11 | 640 | 642 | 636 | 638 | 5,100 |
2024/06/10 | 635 | 641 | 635 | 640 | 3,600 |
2024/06/07 | 633 | 635 | 632 | 633 | 1,800 |
2024/06/06 | 636 | 636 | 631 | 633 | 6,000 |
2024/06/05 | 637 | 640 | 632 | 634 | 12,500 |
2024/06/04 | 641 | 642 | 639 | 639 | 2,500 |
2024/06/03 | 645 | 645 | 637 | 637 | 9,100 |
2024/05/31 | 642 | 645 | 635 | 645 | 6,300 |
2024/05/30 | 638 | 648 | 632 | 641 | 48,800 |
2024/05/29 | 646 | 651 | 640 | 640 | 114,500 |
2024/05/28 | 654 | 656 | 650 | 651 | 19,100 |
2024/05/27 | 654 | 656 | 654 | 655 | 8,500 |
2024/05/24 | 658 | 658 | 653 | 654 | 8,900 |
2024/05/23 | 656 | 658 | 653 | 658 | 7,100 |
2024/05/22 | 659 | 659 | 653 | 657 | 9,300 |
2024/05/21 | 656 | 659 | 656 | 658 | 3,600 |
2024/05/20 | 655 | 658 | 655 | 657 | 2,000 |
2024/05/17 | 653 | 658 | 653 | 655 | 2,700 |
2024/05/16 | 656 | 658 | 653 | 654 | 7,300 |
2024/05/15 | 657 | 659 | 655 | 656 | 6,300 |
2024/05/14 | 656 | 658 | 656 | 657 | 2,400 |
2024/05/13 | 656 | 659 | 656 | 657 | 3,100 |
2024/05/10 | 656 | 659 | 656 | 656 | 2,200 |
2024/05/09 | 656 | 657 | 655 | 655 | 5,300 |
2024/05/08 | 657 | 659 | 656 | 657 | 5,100 |
2024/05/07 | 654 | 657 | 651 | 657 | 16,100 |
2024/05/02 | 645 | 650 | 645 | 650 | 10,300 |
2024/05/01 | 645 | 649 | 645 | 647 | 4,200 |
2024/04/30 | 647 | 647 | 645 | 645 | 4,800 |
2024/04/26 | 656 | 656 | 639 | 639 | 31,300 |
2024/04/25 | 655 | 656 | 650 | 656 | 8,300 |
2024/04/24 | 651 | 652 | 648 | 652 | 9,800 |
2024/04/23 | 652 | 653 | 647 | 652 | 3,000 |
2024/04/22 | 653 | 653 | 648 | 649 | 1,800 |
2024/04/19 | 645 | 649 | 643 | 649 | 3,700 |
2024/04/18 | 657 | 657 | 640 | 644 | 34,300 |
2024/04/17 | 657 | 657 | 652 | 655 | 7,300 |
2024/04/16 | 656 | 656 | 651 | 651 | 7,300 |
2024/04/15 | 655 | 658 | 655 | 656 | 3,600 |
2024/04/12 | 660 | 660 | 653 | 657 | 6,100 |
2024/04/11 | 656 | 659 | 655 | 656 | 4,600 |
2024/04/10 | 654 | 658 | 654 | 655 | 2,800 |
2024/04/09 | 659 | 659 | 653 | 653 | 8,500 |
2024/04/08 | 657 | 660 | 652 | 657 | 6,300 |
2024/04/05 | 656 | 661 | 655 | 657 | 6,800 |
2024/04/04 | 659 | 659 | 656 | 656 | 4,900 |
2024/04/03 | 658 | 661 | 656 | 658 | 4,100 |
2024/04/02 | 658 | 665 | 652 | 656 | 15,000 |
2024/04/01 | 656 | 663 | 656 | 658 | 12,400 |
2024/03/29 | 647 | 655 | 647 | 654 | 5,200 |
2024/03/28 | 643 | 647 | 642 | 644 | 8,000 |
2024/03/27 | 651 | 652 | 640 | 643 | 13,100 |
2024/03/26 | 640 | 651 | 639 | 641 | 67,700 |
2024/03/25 | 676 | 686 | 652 | 657 | 82,200 |
2024/03/22 | 665 | 674 | 660 | 674 | 21,900 |
2024/03/21 | 654 | 677 | 652 | 677 | 32,700 |
2024/03/19 | 644 | 653 | 644 | 653 | 10,700 |
2024/03/18 | 640 | 647 | 640 | 646 | 10,300 |
2024/03/15 | 640 | 644 | 640 | 642 | 7,600 |
2024/03/14 | 640 | 644 | 640 | 643 | 5,400 |
2024/03/13 | 644 | 646 | 641 | 643 | 5,700 |
2024/03/12 | 642 | 648 | 642 | 647 | 5,700 |
2024/03/11 | 645 | 651 | 645 | 647 | 6,900 |
2024/03/08 | 650 | 651 | 648 | 649 | 8,300 |
2024/03/07 | 650 | 655 | 650 | 651 | 6,500 |
2024/03/06 | 649 | 658 | 648 | 656 | 7,600 |
2024/03/05 | 648 | 658 | 647 | 658 | 8,300 |
2024/03/04 | 650 | 653 | 649 | 650 | 7,100 |
2024/03/01 | 652 | 652 | 649 | 652 | 5,500 |
2024/02/29 | 650 | 654 | 650 | 653 | 4,100 |
2024/02/28 | 652 | 656 | 650 | 650 | 6,600 |
2024/02/27 | 652 | 657 | 652 | 656 | 4,900 |
2024/02/26 | 664 | 664 | 651 | 652 | 9,500 |
2024/02/22 | 657 | 659 | 654 | 659 | 5,400 |
2024/02/21 | 652 | 657 | 651 | 652 | 4,900 |
2024/02/20 | 649 | 654 | 648 | 652 | 6,400 |
2024/02/19 | 645 | 653 | 642 | 647 | 8,300 |
2024/02/16 | 643 | 646 | 640 | 642 | 5,700 |
2024/02/15 | 651 | 652 | 643 | 643 | 8,300 |
2024/02/14 | 648 | 655 | 648 | 651 | 5,200 |
2024/02/13 | 651 | 655 | 649 | 649 | 9,000 |
2024/02/09 | 652 | 657 | 650 | 651 | 6,700 |
2024/02/08 | 654 | 654 | 652 | 652 | 6,800 |
2024/02/07 | 668 | 668 | 651 | 654 | 13,500 |
2024/02/06 | 650 | 675 | 650 | 667 | 19,200 |
2024/02/05 | 650 | 653 | 645 | 646 | 7,600 |
2024/02/02 | 642 | 645 | 638 | 638 | 17,200 |
2024/02/01 | 660 | 661 | 641 | 641 | 23,400 |
2024/01/31 | 682 | 682 | 660 | 660 | 35,100 |
2024/01/30 | 672 | 688 | 672 | 688 | 10,500 |
2024/01/29 | 679 | 683 | 675 | 675 | 14,600 |
2024/01/26 | 690 | 690 | 680 | 681 | 6,900 |
2024/01/25 | 688 | 694 | 683 | 690 | 17,700 |
2024/01/24 | 677 | 684 | 677 | 684 | 6,400 |
2024/01/23 | 680 | 680 | 670 | 677 | 4,400 |
2024/01/22 | 677 | 679 | 669 | 674 | 7,400 |
2024/01/19 | 676 | 677 | 669 | 675 | 10,400 |
2024/01/18 | 687 | 687 | 677 | 677 | 7,500 |
2024/01/17 | 684 | 692 | 682 | 683 | 24,300 |
2024/01/16 | 684 | 695 | 681 | 690 | 18,400 |
2024/01/15 | 706 | 706 | 684 | 686 | 44,300 |
2024/01/12 | 720 | 722 | 690 | 708 | 205,200 |
2024/01/11 | 658 | 665 | 658 | 660 | 3,600 |
2024/01/10 | 670 | 670 | 661 | 661 | 14,200 |
2024/01/09 | 653 | 661 | 653 | 661 | 7,000 |
2024/01/05 | 667 | 667 | 649 | 651 | 8,900 |
2024/01/04 | 666 | 666 | 650 | 659 | 4,800 |