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
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
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

このページの先頭へ