日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 943 978 940 950 281,300
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
2023/12/11 1,193 1,250 1,193 1,227 451,200
2023/12/08 1,200 1,215 1,183 1,185 327,000
2023/12/07 1,231 1,237 1,212 1,222 310,600
2023/12/06 1,236 1,250 1,223 1,250 317,300
2023/12/05 1,280 1,283 1,236 1,236 365,000
2023/12/04 1,241 1,274 1,228 1,270 344,100
2023/12/01 1,273 1,285 1,240 1,241 384,600
2023/11/30 1,270 1,289 1,266 1,283 234,900
2023/11/29 1,302 1,324 1,271 1,275 383,700
2023/11/28 1,300 1,308 1,291 1,291 235,700
2023/11/27 1,337 1,360 1,304 1,308 268,200
2023/11/24 1,346 1,348 1,318 1,320 172,400
2023/11/22 1,371 1,371 1,327 1,328 244,300
2023/11/21 1,409 1,413 1,366 1,373 272,600
2023/11/20 1,367 1,423 1,362 1,409 386,500
2023/11/17 1,350 1,364 1,331 1,363 241,500
2023/11/16 1,341 1,392 1,341 1,366 192,900
2023/11/15 1,365 1,393 1,347 1,361 244,000
2023/11/14 1,358 1,387 1,345 1,347 234,200
2023/11/13 1,365 1,386 1,344 1,348 162,100
2023/11/10 1,347 1,365 1,334 1,357 151,300
2023/11/09 1,347 1,371 1,334 1,365 165,500
2023/11/08 1,377 1,385 1,338 1,360 239,000
2023/11/07 1,357 1,363 1,333 1,347 224,400
2023/11/06 1,395 1,399 1,375 1,377 164,400
2023/11/02 1,329 1,378 1,329 1,372 250,900
2023/11/01 1,335 1,335 1,301 1,319 163,300
2023/10/31 1,313 1,342 1,297 1,322 175,500
2023/10/30 1,317 1,337 1,310 1,313 138,800
2023/10/27 1,302 1,326 1,285 1,324 167,000
2023/10/26 1,290 1,336 1,288 1,302 182,900
2023/10/25 1,335 1,348 1,312 1,313 151,600
2023/10/24 1,343 1,348 1,278 1,311 299,400
2023/10/23 1,400 1,420 1,349 1,349 270,000
2023/10/20 1,387 1,415 1,384 1,400 159,700
2023/10/19 1,403 1,413 1,390 1,400 211,400
2023/10/18 1,429 1,436 1,400 1,433 155,700
2023/10/17 1,428 1,443 1,413 1,422 201,300
2023/10/16 1,397 1,415 1,381 1,400 187,100
2023/10/13 1,401 1,408 1,397 1,400 235,700
2023/10/12 1,432 1,432 1,400 1,418 218,300
2023/10/11 1,418 1,459 1,416 1,424 160,800
2023/10/10 1,465 1,469 1,418 1,427 222,600
2023/10/06 1,447 1,463 1,436 1,452 146,400
2023/10/05 1,411 1,439 1,400 1,438 198,600
2023/10/04 1,392 1,421 1,388 1,395 378,400
2023/10/03 1,465 1,470 1,420 1,427 294,900
2023/10/02 1,519 1,541 1,474 1,477 314,500
2023/09/29 1,550 1,560 1,520 1,523 230,600
2023/09/28 1,583 1,590 1,546 1,551 185,900
2023/09/27 1,544 1,586 1,544 1,582 206,900
2023/09/26 1,570 1,577 1,539 1,555 183,000
2023/09/25 1,528 1,575 1,525 1,569 236,800
2023/09/22 1,509 1,537 1,487 1,527 225,500
2023/09/21 1,544 1,554 1,510 1,520 226,300
2023/09/20 1,542 1,593 1,542 1,557 268,500
2023/09/19 1,561 1,561 1,530 1,555 251,600
2023/09/15 1,522 1,573 1,514 1,562 468,700
2023/09/14 1,557 1,557 1,486 1,504 437,800
2023/09/13 1,567 1,574 1,501 1,557 581,800
2023/09/12 1,399 1,568 1,390 1,567 1,362,200
2023/09/11 1,571 1,594 1,537 1,545 567,800
2023/09/08 1,529 1,561 1,528 1,551 268,800
2023/09/07 1,577 1,581 1,532 1,540 477,800
2023/09/06 1,607 1,614 1,583 1,587 265,200
2023/09/05 1,629 1,639 1,596 1,610 382,700
2023/09/04 1,660 1,663 1,631 1,639 205,700
2023/09/01 1,641 1,658 1,623 1,656 203,300
2023/08/31 1,700 1,716 1,643 1,645 340,100
2023/08/30 1,720 1,724 1,682 1,687 264,300
2023/08/29 1,689 1,722 1,671 1,710 344,800
2023/08/28 1,622 1,682 1,614 1,681 396,600
2023/08/25 1,583 1,623 1,563 1,613 263,200
2023/08/24 1,629 1,630 1,581 1,581 392,600
2023/08/23 1,639 1,646 1,625 1,629 176,200
2023/08/22 1,624 1,662 1,624 1,650 200,900
2023/08/21 1,601 1,640 1,601 1,624 164,400
2023/08/18 1,614 1,627 1,592 1,613 224,500
2023/08/17 1,653 1,653 1,586 1,628 472,500
2023/08/16 1,682 1,699 1,675 1,679 228,300
2023/08/15 1,676 1,708 1,670 1,698 337,100
2023/08/14 1,708 1,711 1,666 1,682 439,900
2023/08/10 1,746 1,784 1,704 1,728 704,900
2023/08/09 1,697 1,755 1,690 1,747 486,900
2023/08/08 1,701 1,716 1,689 1,708 247,700
2023/08/07 1,673 1,711 1,658 1,711 276,400
2023/08/04 1,674 1,692 1,665 1,690 227,300
2023/08/03 1,648 1,688 1,638 1,674 377,100
2023/08/02 1,670 1,686 1,655 1,671 332,600
2023/08/01 1,675 1,684 1,632 1,682 519,200
2023/07/31 1,668 1,696 1,650 1,676 642,900
2023/07/28 1,661 1,673 1,635 1,664 582,600
2023/07/27 1,650 1,689 1,640 1,684 754,200
2023/07/26 1,620 1,670 1,616 1,666 848,900
2023/07/25 1,575 1,622 1,563 1,622 729,400
2023/07/24 1,632 1,636 1,588 1,592 1,535,600
2023/07/21 1,603 1,632 1,575 1,631 1,310,800
2023/07/20 1,659 1,697 1,611 1,623 2,533,500
2023/07/19 1,950 1,954 1,606 1,658 8,502,000
2023/07/18 1,815 1,829 1,787 1,815 306,000
2023/07/14 1,847 1,855 1,802 1,813 244,700
2023/07/13 1,811 1,838 1,783 1,827 353,800
2023/07/12 1,833 1,838 1,814 1,815 315,000
2023/07/11 1,900 1,918 1,827 1,827 544,400
2023/07/10 1,910 1,942 1,885 1,898 404,400
2023/07/07 1,902 1,961 1,902 1,928 404,800
2023/07/06 1,956 1,957 1,901 1,911 453,800
2023/07/05 2,027 2,029 1,947 1,956 557,700
2023/07/04 2,018 2,046 1,946 2,025 752,200
2023/07/03 2,100 2,106 2,020 2,028 462,100
2023/06/30 2,051 2,094 2,039 2,076 375,100
2023/06/29 2,137 2,156 2,081 2,099 362,600
2023/06/28 2,061 2,114 2,028 2,103 589,300
2023/06/27 2,168 2,199 2,038 2,052 890,300
2023/06/26 2,150 2,251 2,138 2,212 886,400
2023/06/23 2,320 2,336 2,114 2,191 1,804,600
2023/06/22 2,100 2,344 2,092 2,324 2,906,800
2023/06/21 2,039 2,130 2,017 2,104 837,100
2023/06/20 1,981 2,054 1,938 2,051 773,300
2023/06/19 1,951 2,025 1,936 1,999 1,018,000
2023/06/16 1,859 1,970 1,859 1,927 974,400
2023/06/15 1,850 1,897 1,831 1,858 451,100
2023/06/14 1,880 1,880 1,816 1,855 552,100
2023/06/13 1,855 1,918 1,853 1,862 668,500
2023/06/12 1,878 1,904 1,840 1,871 673,700
2023/06/09 1,948 1,962 1,851 1,864 1,155,900
2023/06/08 2,132 2,147 1,888 1,924 3,026,800
2023/06/07 2,150 2,252 2,135 2,164 4,711,900
2023/06/06 1,927 2,188 1,845 2,126 7,847,500

このページの先頭へ