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
2026/02/25 625 633 623 624 169,700
2026/02/24 629 629 622 625 138,600
2026/02/20 630 634 624 630 177,300
2026/02/19 635 635 627 631 145,900
2026/02/18 635 636 628 632 163,600
2026/02/17 651 651 631 632 311,700
2026/02/16 657 662 651 653 111,600
2026/02/13 668 668 652 657 180,100
2026/02/12 670 674 667 668 127,800
2026/02/10 663 676 663 673 104,100
2026/02/09 670 674 661 665 80,100
2026/02/06 665 677 650 663 374,300
2026/02/05 670 678 668 671 156,000
2026/02/04 657 670 653 667 144,600
2026/02/03 650 664 648 659 156,300
2026/02/02 667 668 641 647 511,500
2026/01/30 665 675 660 671 146,200
2026/01/29 658 670 651 670 253,500
2026/01/28 668 672 665 668 236,100
2026/01/27 670 674 666 672 112,200
2026/01/26 682 682 669 670 268,700
2026/01/23 688 690 682 688 89,000
2026/01/22 679 687 679 682 83,700
2026/01/21 683 684 675 677 164,200
2026/01/20 689 695 683 688 107,600
2026/01/19 691 693 684 689 95,800
2026/01/16 702 703 682 690 147,500
2026/01/15 686 701 685 700 182,700
2026/01/14 688 695 688 688 165,000
2026/01/13 690 694 683 688 190,600
2026/01/09 692 698 680 683 168,600
2026/01/08 697 702 693 694 113,800
2026/01/07 681 707 680 695 241,400
2026/01/06 671 688 666 688 249,700
2026/01/05 680 681 665 666 251,000
2025/12/30 681 684 678 679 132,000
2025/12/29 682 688 677 683 245,400
2025/12/26 686 691 679 683 259,200
2025/12/25 680 692 679 692 251,400
2025/12/24 681 684 673 675 225,000
2025/12/23 692 703 682 685 228,200
2025/12/22 700 704 690 695 253,900
2025/12/19 678 700 677 700 226,600
2025/12/18 668 680 665 678 180,600
2025/12/17 683 689 662 666 287,800
2025/12/16 658 697 657 690 463,700
2025/12/15 669 686 657 660 408,500
2025/12/12 690 700 665 672 460,500
2025/12/11 733 738 678 686 725,600
2025/12/10 736 745 733 738 180,800
2025/12/09 739 745 736 741 196,000
2025/12/08 746 753 739 743 170,500
2025/12/05 748 764 747 749 145,800
2025/12/04 746 763 746 751 170,000
2025/12/03 741 759 741 750 215,600
2025/12/02 751 756 741 742 220,200
2025/12/01 780 780 746 749 374,200
2025/11/28 779 789 778 785 110,900
2025/11/27 796 798 780 781 242,500
2025/11/26 798 802 795 797 107,500
2025/11/25 809 809 798 800 90,700
2025/11/21 797 812 797 804 107,300
2025/11/20 796 813 792 795 252,300
2025/11/19 788 799 788 789 101,400
2025/11/18 801 801 786 788 128,900
2025/11/17 802 807 798 800 80,900
2025/11/14 807 811 801 801 72,300
2025/11/13 819 823 807 809 135,600
2025/11/12 810 826 807 817 140,300
2025/11/11 813 813 798 806 91,800
2025/11/10 800 816 799 811 118,700
2025/11/07 793 802 791 801 56,700
2025/11/06 795 801 792 793 61,600
2025/11/05 808 811 789 795 181,300
2025/11/04 795 824 793 814 209,700
2025/10/31 800 809 792 796 81,500
2025/10/30 793 804 792 800 126,400
2025/10/29 805 805 791 794 125,400
2025/10/28 829 829 805 805 130,200
2025/10/27 830 840 828 834 95,000
2025/10/24 830 836 822 824 103,100
2025/10/23 831 836 824 827 64,400
2025/10/22 822 832 822 828 96,200
2025/10/21 823 830 820 820 134,700
2025/10/20 810 823 807 823 133,900
2025/10/17 810 810 793 798 105,300
2025/10/16 808 813 802 811 86,700
2025/10/15 794 809 794 807 100,400
2025/10/14 796 802 787 792 191,800
2025/10/10 807 813 801 805 115,800
2025/10/09 808 815 805 812 90,700
2025/10/08 822 824 808 808 103,200
2025/10/07 834 834 816 819 112,200
2025/10/06 820 835 815 832 131,700
2025/10/03 799 819 798 814 208,100
2025/10/02 808 814 795 805 196,900
2025/10/01 830 831 808 808 215,900
2025/09/30 838 838 829 831 118,900
2025/09/29 852 855 837 840 143,200
2025/09/26 847 853 842 850 212,700
2025/09/25 834 842 827 841 186,500
2025/09/24 835 836 823 827 129,200
2025/09/22 834 837 826 835 170,400
2025/09/19 839 839 821 824 378,000
2025/09/18 827 834 821 827 207,600
2025/09/17 836 840 821 824 301,900
2025/09/16 863 863 825 832 579,800
2025/09/12 893 903 861 861 602,300
2025/09/11 1,016 1,040 860 878 1,684,500
2025/09/10 1,050 1,064 1,031 1,037 312,400
2025/09/09 1,008 1,059 994 1,042 797,800
2025/09/08 965 987 964 971 157,800
2025/09/05 956 971 956 969 86,900
2025/09/04 952 966 943 959 85,200
2025/09/03 947 959 943 954 128,900
2025/09/02 975 982 951 953 128,700
2025/09/01 959 982 956 966 139,700
2025/08/29 1,003 1,004 957 959 274,200
2025/08/28 1,019 1,019 1,000 1,008 127,200
2025/08/27 1,002 1,025 1,002 1,015 222,700
2025/08/26 1,012 1,016 1,002 1,002 126,300
2025/08/25 1,017 1,029 994 1,024 372,900
2025/08/22 1,010 1,032 1,003 1,032 294,400
2025/08/21 961 1,000 953 999 233,900
2025/08/20 969 975 959 973 122,800
2025/08/19 949 969 942 969 221,400
2025/08/18 948 960 941 942 354,300
2025/08/15 928 945 923 933 112,800
2025/08/14 919 930 917 924 105,200
2025/08/13 930 934 921 924 72,900
2025/08/12 941 941 926 928 93,500
2025/08/08 937 943 926 943 102,900
2025/08/07 906 942 905 936 143,700
2025/08/06 912 922 905 914 115,600
2025/08/05 898 917 893 912 133,200
2025/08/04 882 901 880 889 91,400
2025/08/01 886 895 883 890 134,800
2025/07/31 882 887 875 887 107,800
2025/07/30 856 886 856 883 150,500
2025/07/29 861 880 860 872 239,800
2025/07/28 872 877 863 872 129,900
2025/07/25 875 879 867 872 96,000
2025/07/24 870 879 868 872 116,100
2025/07/23 850 871 849 870 182,400
2025/07/22 830 854 830 843 125,400
2025/07/18 847 856 830 830 140,300
2025/07/17 840 852 832 845 168,200
2025/07/16 832 906 828 843 950,900
2025/07/15 825 837 821 828 105,900
2025/07/14 826 835 809 823 95,600
2025/07/11 810 827 810 826 86,400
2025/07/10 815 818 805 806 122,200
2025/07/09 814 819 811 812 65,300
2025/07/08 820 823 812 812 97,700
2025/07/07 829 835 817 819 80,800
2025/07/04 823 831 815 828 66,700
2025/07/03 814 827 808 823 99,900
2025/07/02 813 823 809 815 107,400
2025/07/01 833 833 814 820 168,400
2025/06/30 835 845 833 833 113,400
2025/06/27 854 859 830 833 173,800
2025/06/26 855 855 848 848 99,400
2025/06/25 865 865 852 855 84,200
2025/06/24 874 879 866 866 70,600
2025/06/23 879 890 859 869 187,700
2025/06/20 891 911 882 882 210,700
2025/06/19 890 894 884 891 105,700
2025/06/18 876 906 875 891 129,500
2025/06/17 902 904 879 879 113,400
2025/06/16 906 914 891 902 163,300
2025/06/13 920 920 904 906 146,900
2025/06/12 943 946 912 913 174,100
2025/06/11 940 944 918 941 164,700
2025/06/10 982 986 889 940 571,700
2025/06/09 978 989 975 988 123,000
2025/06/06 970 982 965 976 90,000
2025/06/05 964 976 959 968 110,100
2025/06/04 975 980 966 966 57,600
2025/06/03 980 980 958 974 95,300
2025/06/02 970 980 965 975 124,100
2025/05/30 956 973 956 973 62,300
2025/05/29 970 975 961 964 59,000
2025/05/28 966 969 958 962 87,800
2025/05/27 950 962 950 957 76,000
2025/05/26 955 963 950 950 57,600
2025/05/23 960 963 949 956 42,500
2025/05/22 938 959 934 952 108,900
2025/05/21 932 949 932 948 82,300
2025/05/20 944 945 931 932 58,400
2025/05/19 940 950 929 936 77,000
2025/05/16 940 943 928 940 55,700
2025/05/15 935 941 931 940 48,900
2025/05/14 949 949 928 948 88,700
2025/05/13 959 961 946 950 51,500
2025/05/12 950 962 937 951 100,000
2025/05/09 939 958 935 948 104,000
2025/05/08 942 947 931 939 66,000
2025/05/07 917 944 913 939 173,600
2025/05/02 901 927 900 917 209,100
2025/05/01 908 920 900 907 84,400

このページの先頭へ