ファーマフーズ(2929)の株価時系列情報
ファーマフーズ(2929)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 | 869 | 884 | 867 | 884 | 101,600 |
| 2024/10/03 | 874 | 881 | 865 | 871 | 86,600 |
| 2024/10/02 | 886 | 886 | 859 | 859 | 218,300 |
| 2024/10/01 | 899 | 899 | 885 | 887 | 135,200 |
| 2024/09/30 | 895 | 919 | 891 | 891 | 197,900 |
| 2024/09/27 | 902 | 922 | 898 | 922 | 204,300 |
| 2024/09/26 | 895 | 902 | 883 | 902 | 213,100 |
| 2024/09/25 | 905 | 919 | 892 | 895 | 199,100 |
| 2024/09/24 | 891 | 920 | 883 | 908 | 436,800 |
| 2024/09/20 | 891 | 894 | 877 | 887 | 231,300 |
| 2024/09/19 | 853 | 889 | 851 | 881 | 347,100 |
| 2024/09/18 | 857 | 874 | 826 | 847 | 354,000 |
| 2024/09/17 | 888 | 910 | 850 | 853 | 323,800 |
| 2024/09/13 | 898 | 920 | 855 | 888 | 1,074,800 |
| 2024/09/12 | 950 | 971 | 945 | 958 | 410,700 |
| 2024/09/11 | 950 | 954 | 903 | 920 | 264,100 |
| 2024/09/10 | 960 | 969 | 948 | 950 | 195,700 |
| 2024/09/09 | 937 | 953 | 918 | 953 | 233,900 |
| 2024/09/06 | 988 | 990 | 951 | 955 | 259,300 |
| 2024/09/05 | 970 | 998 | 965 | 990 | 196,900 |
| 2024/09/04 | 980 | 1,005 | 971 | 975 | 262,500 |
| 2024/09/03 | 997 | 1,015 | 994 | 999 | 257,200 |
| 2024/09/02 | 954 | 1,006 | 953 | 993 | 538,200 |
| 2024/08/30 | 956 | 962 | 935 | 942 | 223,000 |
| 2024/08/29 | 980 | 985 | 945 | 955 | 262,300 |
| 2024/08/28 | 964 | 986 | 955 | 986 | 251,500 |
| 2024/08/27 | 970 | 976 | 961 | 970 | 131,900 |
| 2024/08/26 | 976 | 983 | 962 | 969 | 171,100 |
| 2024/08/23 | 1,001 | 1,005 | 975 | 975 | 192,000 |
| 2024/08/22 | 973 | 1,011 | 973 | 998 | 315,400 |
| 2024/08/21 | 953 | 979 | 944 | 967 | 154,200 |
| 2024/08/20 | 960 | 972 | 957 | 966 | 195,900 |
| 2024/08/19 | 977 | 984 | 944 | 949 | 356,900 |
| 2024/08/16 | 959 | 986 | 944 | 982 | 266,600 |
| 2024/08/15 | 943 | 943 | 930 | 938 | 175,900 |
| 2024/08/14 | 925 | 953 | 914 | 944 | 283,100 |
| 2024/08/13 | 916 | 931 | 904 | 911 | 248,400 |
| 2024/08/09 | 943 | 959 | 915 | 925 | 315,500 |
| 2024/08/08 | 914 | 967 | 913 | 928 | 390,500 |
| 2024/08/07 | 864 | 948 | 854 | 926 | 426,400 |
| 2024/08/06 | 893 | 923 | 862 | 897 | 527,600 |
| 2024/08/05 | 840 | 920 | 829 | 847 | 762,900 |
| 2024/08/02 | 951 | 965 | 921 | 944 | 585,000 |
| 2024/08/01 | 1,080 | 1,080 | 981 | 999 | 812,000 |
| 2024/07/31 | 1,148 | 1,159 | 1,095 | 1,101 | 474,700 |
| 2024/07/30 | 1,110 | 1,178 | 1,100 | 1,175 | 506,900 |
| 2024/07/29 | 1,110 | 1,140 | 1,075 | 1,133 | 760,200 |
| 2024/07/26 | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 |
| 2024/07/25 | 1,092 | 1,122 | 1,080 | 1,081 | 292,000 |
| 2024/07/24 | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 |
| 2024/07/23 | 1,066 | 1,145 | 1,060 | 1,142 | 676,000 |
| 2024/07/22 | 1,090 | 1,160 | 1,058 | 1,066 | 1,239,000 |
| 2024/07/19 | 1,041 | 1,105 | 1,028 | 1,100 | 635,700 |
| 2024/07/18 | 1,020 | 1,054 | 1,020 | 1,046 | 178,300 |
| 2024/07/17 | 1,018 | 1,038 | 1,016 | 1,032 | 159,600 |
| 2024/07/16 | 1,039 | 1,039 | 1,010 | 1,010 | 119,600 |
| 2024/07/12 | 1,032 | 1,054 | 1,029 | 1,030 | 187,600 |
| 2024/07/11 | 1,019 | 1,052 | 1,017 | 1,041 | 418,000 |
| 2024/07/10 | 1,011 | 1,021 | 991 | 995 | 229,300 |
| 2024/07/09 | 1,016 | 1,031 | 1,007 | 1,017 | 171,300 |
| 2024/07/08 | 1,040 | 1,053 | 1,014 | 1,016 | 241,800 |
| 2024/07/05 | 1,063 | 1,079 | 1,036 | 1,038 | 339,300 |
| 2024/07/04 | 1,040 | 1,072 | 1,032 | 1,070 | 499,100 |
| 2024/07/03 | 1,024 | 1,044 | 1,023 | 1,025 | 360,000 |
| 2024/07/02 | 989 | 1,015 | 985 | 1,015 | 272,100 |
| 2024/07/01 | 970 | 988 | 955 | 983 | 206,000 |
| 2024/06/28 | 990 | 1,013 | 969 | 970 | 363,700 |
| 2024/06/27 | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 |
| 2024/06/26 | 1,027 | 1,027 | 1,011 | 1,013 | 179,700 |
| 2024/06/25 | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 |
| 2024/06/24 | 1,001 | 1,020 | 995 | 1,019 | 278,000 |
| 2024/06/21 | 1,002 | 1,015 | 995 | 998 | 227,700 |
| 2024/06/20 | 1,012 | 1,039 | 998 | 1,000 | 355,600 |
| 2024/06/19 | 973 | 1,022 | 972 | 1,022 | 518,300 |
| 2024/06/18 | 990 | 1,001 | 960 | 966 | 360,800 |
| 2024/06/17 | 970 | 990 | 953 | 975 | 329,700 |
| 2024/06/14 | 918 | 985 | 913 | 985 | 593,200 |
| 2024/06/13 | 951 | 962 | 910 | 933 | 777,400 |
| 2024/06/12 | 1,010 | 1,014 | 957 | 957 | 2,560,500 |
| 2024/06/11 | 952 | 1,012 | 920 | 1,012 | 1,922,300 |
| 2024/06/10 | 912 | 920 | 860 | 862 | 608,400 |
| 2024/06/07 | 900 | 921 | 896 | 917 | 212,100 |
| 2024/06/06 | 900 | 908 | 896 | 903 | 122,400 |
| 2024/06/05 | 909 | 914 | 892 | 896 | 129,800 |
| 2024/06/04 | 900 | 911 | 894 | 907 | 182,700 |
| 2024/06/03 | 880 | 899 | 880 | 898 | 167,500 |
| 2024/05/31 | 858 | 876 | 858 | 876 | 123,000 |
| 2024/05/30 | 826 | 860 | 826 | 856 | 122,700 |
| 2024/05/29 | 874 | 874 | 837 | 845 | 151,800 |
| 2024/05/28 | 866 | 883 | 865 | 870 | 74,700 |
| 2024/05/27 | 867 | 869 | 852 | 868 | 92,400 |
| 2024/05/24 | 860 | 867 | 857 | 861 | 106,300 |
| 2024/05/23 | 874 | 880 | 863 | 865 | 77,100 |
| 2024/05/22 | 876 | 888 | 865 | 870 | 120,900 |
| 2024/05/21 | 877 | 899 | 877 | 883 | 94,200 |
| 2024/05/20 | 876 | 902 | 876 | 882 | 206,400 |
| 2024/05/17 | 868 | 883 | 863 | 877 | 70,500 |
| 2024/05/16 | 871 | 876 | 861 | 872 | 77,200 |
| 2024/05/15 | 894 | 894 | 870 | 872 | 89,400 |
| 2024/05/14 | 866 | 893 | 866 | 892 | 132,600 |
| 2024/05/13 | 883 | 883 | 861 | 873 | 116,400 |
| 2024/05/10 | 881 | 884 | 872 | 880 | 83,400 |
| 2024/05/09 | 871 | 881 | 862 | 881 | 122,500 |
| 2024/05/08 | 853 | 879 | 846 | 868 | 154,400 |
| 2024/05/07 | 862 | 875 | 846 | 853 | 176,000 |
| 2024/05/02 | 855 | 867 | 849 | 855 | 101,400 |
| 2024/05/01 | 840 | 859 | 838 | 855 | 98,500 |
| 2024/04/30 | 852 | 855 | 836 | 843 | 130,400 |
| 2024/04/26 | 831 | 847 | 822 | 844 | 332,300 |
| 2024/04/25 | 830 | 847 | 828 | 829 | 160,500 |
| 2024/04/24 | 822 | 831 | 817 | 827 | 137,000 |
| 2024/04/23 | 835 | 842 | 826 | 826 | 120,900 |
| 2024/04/22 | 820 | 833 | 813 | 833 | 158,600 |
| 2024/04/19 | 830 | 830 | 805 | 808 | 196,600 |
| 2024/04/18 | 815 | 846 | 814 | 839 | 151,500 |
| 2024/04/17 | 821 | 824 | 805 | 819 | 147,400 |
| 2024/04/16 | 810 | 829 | 800 | 826 | 278,000 |
| 2024/04/15 | 849 | 849 | 815 | 815 | 410,400 |
| 2024/04/12 | 875 | 884 | 859 | 864 | 304,300 |
| 2024/04/11 | 910 | 910 | 881 | 881 | 404,700 |
| 2024/04/10 | 949 | 953 | 914 | 915 | 185,100 |
| 2024/04/09 | 916 | 947 | 916 | 947 | 237,600 |
| 2024/04/08 | 929 | 930 | 910 | 911 | 158,900 |
| 2024/04/05 | 928 | 944 | 913 | 930 | 97,500 |
| 2024/04/04 | 917 | 937 | 908 | 929 | 137,700 |
| 2024/04/03 | 912 | 928 | 903 | 915 | 107,300 |
| 2024/04/02 | 920 | 922 | 906 | 915 | 165,700 |
| 2024/04/01 | 941 | 948 | 921 | 924 | 196,000 |
| 2024/03/29 | 946 | 963 | 941 | 941 | 165,300 |
| 2024/03/28 | 943 | 978 | 940 | 950 | 281,300 |
| 2024/03/27 | 934 | 944 | 930 | 942 | 269,600 |
| 2024/03/26 | 907 | 944 | 907 | 933 | 246,900 |
| 2024/03/25 | 894 | 924 | 894 | 915 | 240,500 |
| 2024/03/22 | 905 | 915 | 890 | 905 | 188,200 |
| 2024/03/21 | 886 | 903 | 880 | 902 | 290,800 |
| 2024/03/19 | 890 | 892 | 869 | 875 | 197,300 |
| 2024/03/18 | 867 | 907 | 864 | 895 | 455,300 |
| 2024/03/15 | 893 | 898 | 861 | 863 | 643,300 |
| 2024/03/14 | 955 | 964 | 896 | 896 | 503,400 |
| 2024/03/13 | 970 | 988 | 931 | 948 | 474,800 |
| 2024/03/12 | 903 | 979 | 861 | 977 | 1,186,800 |
| 2024/03/11 | 950 | 979 | 935 | 958 | 752,900 |
| 2024/03/08 | 910 | 936 | 903 | 928 | 344,400 |
| 2024/03/07 | 930 | 934 | 907 | 913 | 448,200 |
| 2024/03/06 | 920 | 948 | 918 | 936 | 237,400 |
| 2024/03/05 | 921 | 929 | 912 | 923 | 241,400 |
| 2024/03/04 | 920 | 949 | 915 | 932 | 278,900 |
| 2024/03/01 | 912 | 937 | 908 | 918 | 309,700 |
| 2024/02/29 | 931 | 935 | 901 | 915 | 1,008,600 |
| 2024/02/28 | 936 | 961 | 930 | 931 | 338,200 |
| 2024/02/27 | 944 | 944 | 924 | 926 | 401,500 |
| 2024/02/26 | 960 | 969 | 948 | 949 | 299,700 |
| 2024/02/22 | 973 | 987 | 958 | 961 | 306,900 |
| 2024/02/21 | 982 | 984 | 969 | 982 | 186,000 |
| 2024/02/20 | 1,000 | 1,019 | 989 | 990 | 345,500 |
| 2024/02/19 | 964 | 994 | 964 | 989 | 272,900 |
| 2024/02/16 | 937 | 968 | 935 | 961 | 279,100 |
| 2024/02/15 | 959 | 969 | 935 | 935 | 309,700 |
| 2024/02/14 | 956 | 965 | 942 | 955 | 359,200 |
| 2024/02/13 | 959 | 971 | 941 | 971 | 483,100 |
| 2024/02/09 | 973 | 985 | 960 | 969 | 387,700 |
| 2024/02/08 | 998 | 999 | 971 | 975 | 546,700 |
| 2024/02/07 | 1,002 | 1,014 | 997 | 997 | 257,400 |
| 2024/02/06 | 1,012 | 1,015 | 998 | 998 | 235,100 |
| 2024/02/05 | 1,001 | 1,021 | 997 | 1,018 | 350,800 |
| 2024/02/02 | 1,004 | 1,025 | 988 | 993 | 476,100 |
| 2024/02/01 | 1,008 | 1,013 | 994 | 1,004 | 312,800 |
| 2024/01/31 | 1,005 | 1,030 | 998 | 1,013 | 319,200 |
| 2024/01/30 | 1,031 | 1,039 | 1,010 | 1,014 | 299,800 |
| 2024/01/29 | 1,016 | 1,041 | 1,011 | 1,035 | 370,500 |
| 2024/01/26 | 1,009 | 1,036 | 1,001 | 1,012 | 305,300 |
| 2024/01/25 | 1,015 | 1,019 | 998 | 1,010 | 404,200 |
| 2024/01/24 | 1,032 | 1,045 | 1,009 | 1,022 | 399,600 |
| 2024/01/23 | 1,060 | 1,067 | 1,021 | 1,034 | 752,800 |
| 2024/01/22 | 1,070 | 1,078 | 1,052 | 1,064 | 468,200 |
| 2024/01/19 | 1,098 | 1,100 | 1,070 | 1,072 | 509,200 |
| 2024/01/18 | 1,065 | 1,110 | 1,057 | 1,106 | 431,800 |
| 2024/01/17 | 1,097 | 1,100 | 1,061 | 1,068 | 550,900 |
| 2024/01/16 | 1,099 | 1,130 | 1,088 | 1,100 | 424,600 |
| 2024/01/15 | 1,114 | 1,117 | 1,086 | 1,093 | 640,400 |
| 2024/01/12 | 1,161 | 1,185 | 1,117 | 1,119 | 780,100 |
| 2024/01/11 | 1,240 | 1,243 | 1,121 | 1,162 | 1,936,700 |
| 2024/01/10 | 1,154 | 1,193 | 1,126 | 1,180 | 1,495,700 |
| 2024/01/09 | 1,129 | 1,172 | 1,122 | 1,157 | 2,394,200 |
| 2024/01/05 | 1,049 | 1,050 | 1,007 | 1,009 | 356,700 |
| 2024/01/04 | 988 | 1,034 | 972 | 1,033 | 456,600 |
| 2023/12/29 | 1,000 | 1,008 | 993 | 1,002 | 245,200 |
| 2023/12/28 | 1,004 | 1,013 | 993 | 1,007 | 243,300 |
| 2023/12/27 | 964 | 1,010 | 963 | 1,007 | 543,600 |
| 2023/12/26 | 989 | 1,003 | 968 | 970 | 468,700 |
| 2023/12/25 | 999 | 1,013 | 986 | 992 | 407,400 |
| 2023/12/22 | 1,003 | 1,014 | 985 | 985 | 568,500 |
| 2023/12/21 | 1,015 | 1,019 | 1,003 | 1,004 | 349,800 |
| 2023/12/20 | 1,038 | 1,069 | 1,028 | 1,028 | 403,400 |
| 2023/12/19 | 1,013 | 1,043 | 1,006 | 1,034 | 424,900 |
| 2023/12/18 | 1,024 | 1,035 | 1,007 | 1,008 | 374,600 |
| 2023/12/15 | 1,068 | 1,068 | 1,023 | 1,036 | 449,500 |
| 2023/12/14 | 1,115 | 1,115 | 1,020 | 1,038 | 769,600 |
| 2023/12/13 | 1,079 | 1,122 | 1,045 | 1,109 | 680,500 |
| 2023/12/12 | 1,239 | 1,243 | 1,066 | 1,079 | 1,352,900 |