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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/30 | 892 | 919 | 890 | 913 | 163,500 |
| 2025/04/28 | 900 | 911 | 891 | 903 | 152,200 |
| 2025/04/25 | 902 | 910 | 897 | 908 | 56,200 |
| 2025/04/24 | 909 | 915 | 891 | 897 | 70,300 |
| 2025/04/23 | 905 | 912 | 901 | 910 | 95,400 |
| 2025/04/22 | 872 | 896 | 866 | 895 | 110,400 |
| 2025/04/21 | 874 | 883 | 870 | 877 | 78,700 |
| 2025/04/18 | 860 | 877 | 859 | 877 | 67,000 |
| 2025/04/17 | 840 | 860 | 838 | 853 | 116,200 |
| 2025/04/16 | 839 | 839 | 811 | 833 | 148,900 |
| 2025/04/15 | 842 | 845 | 831 | 831 | 50,400 |
| 2025/04/14 | 828 | 837 | 813 | 832 | 57,400 |
| 2025/04/11 | 795 | 814 | 778 | 813 | 85,900 |
| 2025/04/10 | 822 | 829 | 802 | 808 | 113,700 |
| 2025/04/09 | 770 | 772 | 746 | 747 | 106,800 |
| 2025/04/08 | 772 | 806 | 772 | 791 | 183,300 |
| 2025/04/07 | 730 | 751 | 722 | 723 | 239,600 |
| 2025/04/04 | 851 | 853 | 808 | 816 | 212,000 |
| 2025/04/03 | 860 | 869 | 846 | 865 | 118,300 |
| 2025/04/02 | 896 | 896 | 878 | 878 | 72,900 |
| 2025/04/01 | 893 | 910 | 892 | 895 | 79,600 |
| 2025/03/31 | 889 | 904 | 888 | 893 | 114,400 |
| 2025/03/28 | 912 | 917 | 906 | 910 | 78,400 |
| 2025/03/27 | 923 | 925 | 914 | 924 | 95,300 |
| 2025/03/26 | 916 | 929 | 912 | 924 | 89,300 |
| 2025/03/25 | 914 | 920 | 905 | 913 | 70,700 |
| 2025/03/24 | 923 | 927 | 911 | 914 | 60,500 |
| 2025/03/21 | 928 | 939 | 925 | 926 | 87,200 |
| 2025/03/19 | 935 | 944 | 931 | 937 | 61,100 |
| 2025/03/18 | 938 | 952 | 935 | 946 | 126,800 |
| 2025/03/17 | 904 | 939 | 896 | 934 | 147,000 |
| 2025/03/14 | 903 | 913 | 893 | 904 | 297,800 |
| 2025/03/13 | 841 | 905 | 838 | 893 | 519,000 |
| 2025/03/12 | 902 | 910 | 830 | 833 | 724,300 |
| 2025/03/11 | 866 | 902 | 866 | 902 | 152,300 |
| 2025/03/10 | 873 | 884 | 864 | 881 | 77,600 |
| 2025/03/07 | 884 | 888 | 872 | 873 | 77,000 |
| 2025/03/06 | 884 | 893 | 884 | 893 | 93,400 |
| 2025/03/05 | 865 | 884 | 864 | 874 | 89,200 |
| 2025/03/04 | 870 | 872 | 850 | 870 | 105,700 |
| 2025/03/03 | 885 | 895 | 872 | 874 | 147,100 |
| 2025/02/28 | 909 | 912 | 855 | 855 | 461,400 |
| 2025/02/27 | 913 | 918 | 908 | 917 | 77,800 |
| 2025/02/26 | 910 | 912 | 902 | 912 | 103,400 |
| 2025/02/25 | 911 | 922 | 910 | 915 | 104,300 |
| 2025/02/21 | 930 | 934 | 913 | 915 | 121,000 |
| 2025/02/20 | 937 | 944 | 931 | 937 | 124,800 |
| 2025/02/19 | 955 | 959 | 943 | 943 | 66,200 |
| 2025/02/18 | 950 | 958 | 945 | 953 | 38,800 |
| 2025/02/17 | 951 | 961 | 948 | 950 | 54,600 |
| 2025/02/14 | 952 | 958 | 949 | 951 | 111,900 |
| 2025/02/13 | 950 | 957 | 946 | 955 | 94,900 |
| 2025/02/12 | 950 | 951 | 933 | 940 | 147,100 |
| 2025/02/10 | 955 | 960 | 946 | 950 | 122,700 |
| 2025/02/07 | 975 | 980 | 961 | 967 | 79,800 |
| 2025/02/06 | 969 | 986 | 969 | 975 | 130,800 |
| 2025/02/05 | 956 | 970 | 948 | 964 | 111,000 |
| 2025/02/04 | 970 | 970 | 944 | 948 | 150,800 |
| 2025/02/03 | 973 | 974 | 960 | 960 | 123,700 |
| 2025/01/31 | 980 | 989 | 972 | 986 | 97,600 |
| 2025/01/30 | 987 | 991 | 966 | 989 | 174,400 |
| 2025/01/29 | 985 | 1,002 | 978 | 1,000 | 221,100 |
| 2025/01/28 | 972 | 983 | 966 | 977 | 91,800 |
| 2025/01/27 | 975 | 995 | 972 | 972 | 140,400 |
| 2025/01/24 | 966 | 993 | 965 | 972 | 119,000 |
| 2025/01/23 | 992 | 992 | 961 | 966 | 137,300 |
| 2025/01/22 | 990 | 996 | 982 | 992 | 105,700 |
| 2025/01/21 | 989 | 1,000 | 978 | 985 | 100,900 |
| 2025/01/20 | 950 | 985 | 950 | 978 | 166,800 |
| 2025/01/17 | 927 | 956 | 927 | 943 | 106,600 |
| 2025/01/16 | 946 | 960 | 921 | 926 | 175,300 |
| 2025/01/15 | 960 | 966 | 943 | 943 | 135,900 |
| 2025/01/14 | 986 | 987 | 954 | 960 | 130,100 |
| 2025/01/10 | 967 | 1,010 | 965 | 992 | 215,200 |
| 2025/01/09 | 995 | 995 | 972 | 972 | 148,000 |
| 2025/01/08 | 990 | 998 | 980 | 996 | 159,600 |
| 2025/01/07 | 994 | 1,006 | 986 | 996 | 160,300 |
| 2025/01/06 | 1,001 | 1,008 | 988 | 991 | 183,900 |
| 2024/12/30 | 1,028 | 1,086 | 995 | 999 | 449,100 |
| 2024/12/27 | 1,008 | 1,030 | 1,003 | 1,022 | 210,500 |
| 2024/12/26 | 1,015 | 1,020 | 997 | 1,006 | 266,500 |
| 2024/12/25 | 1,010 | 1,036 | 1,010 | 1,020 | 322,600 |
| 2024/12/24 | 937 | 1,006 | 937 | 1,003 | 555,200 |
| 2024/12/23 | 928 | 945 | 924 | 938 | 180,300 |
| 2024/12/20 | 934 | 952 | 926 | 926 | 224,700 |
| 2024/12/19 | 938 | 955 | 929 | 934 | 140,800 |
| 2024/12/18 | 920 | 1,000 | 920 | 938 | 707,200 |
| 2024/12/17 | 903 | 928 | 903 | 909 | 172,400 |
| 2024/12/16 | 896 | 913 | 890 | 909 | 132,200 |
| 2024/12/13 | 896 | 920 | 888 | 894 | 319,200 |
| 2024/12/12 | 999 | 1,012 | 906 | 915 | 756,400 |
| 2024/12/11 | 952 | 965 | 936 | 958 | 238,600 |
| 2024/12/10 | 961 | 966 | 952 | 954 | 95,300 |
| 2024/12/09 | 956 | 969 | 944 | 966 | 108,400 |
| 2024/12/06 | 963 | 964 | 954 | 954 | 71,000 |
| 2024/12/05 | 990 | 990 | 971 | 973 | 59,400 |
| 2024/12/04 | 996 | 1,002 | 970 | 990 | 105,400 |
| 2024/12/03 | 984 | 996 | 984 | 994 | 116,100 |
| 2024/12/02 | 988 | 996 | 975 | 984 | 96,900 |
| 2024/11/29 | 950 | 985 | 950 | 985 | 110,600 |
| 2024/11/28 | 945 | 962 | 945 | 952 | 43,200 |
| 2024/11/27 | 972 | 975 | 944 | 945 | 107,400 |
| 2024/11/26 | 970 | 972 | 953 | 972 | 61,000 |
| 2024/11/25 | 964 | 983 | 963 | 970 | 115,500 |
| 2024/11/22 | 968 | 978 | 948 | 951 | 114,800 |
| 2024/11/21 | 955 | 977 | 948 | 969 | 124,900 |
| 2024/11/20 | 976 | 988 | 951 | 951 | 85,800 |
| 2024/11/19 | 966 | 984 | 965 | 982 | 56,700 |
| 2024/11/18 | 973 | 978 | 958 | 965 | 62,800 |
| 2024/11/15 | 981 | 990 | 978 | 978 | 68,300 |
| 2024/11/14 | 997 | 1,000 | 977 | 980 | 86,300 |
| 2024/11/13 | 1,003 | 1,009 | 988 | 995 | 120,300 |
| 2024/11/12 | 1,010 | 1,032 | 1,005 | 1,008 | 205,900 |
| 2024/11/11 | 1,014 | 1,023 | 988 | 1,020 | 185,900 |
| 2024/11/08 | 1,009 | 1,027 | 1,002 | 1,019 | 193,900 |
| 2024/11/07 | 994 | 1,020 | 989 | 1,008 | 286,000 |
| 2024/11/06 | 985 | 992 | 973 | 985 | 246,200 |
| 2024/11/05 | 953 | 976 | 948 | 970 | 157,100 |
| 2024/11/01 | 952 | 966 | 949 | 957 | 155,100 |
| 2024/10/31 | 937 | 965 | 934 | 965 | 254,000 |
| 2024/10/30 | 901 | 943 | 901 | 936 | 340,500 |
| 2024/10/29 | 877 | 909 | 877 | 906 | 228,800 |
| 2024/10/28 | 847 | 884 | 847 | 878 | 261,100 |
| 2024/10/25 | 863 | 863 | 836 | 845 | 182,000 |
| 2024/10/24 | 866 | 868 | 836 | 867 | 337,000 |
| 2024/10/23 | 880 | 900 | 856 | 874 | 795,400 |
| 2024/10/22 | 853 | 931 | 832 | 868 | 640,400 |