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
2012/12/28 38,900 39,700 38,600 39,700 214
2012/12/27 38,900 39,952 38,600 38,752 329
2012/12/26 39,600 40,300 38,252 38,752 465
2012/12/25 42,200 42,200 39,600 39,600 813
2012/12/21 43,800 44,000 40,852 41,800 1,274
2012/12/20 44,500 47,452 43,400 44,500 1,403
2012/12/19 45,900 47,900 42,252 46,000 4,656
2012/12/18 39,600 45,200 38,200 45,200 4,056
2012/12/17 42,200 42,700 36,500 38,200 3,279
2012/12/14 39,500 39,500 38,300 39,500 2,366
2012/12/13 32,000 33,100 31,952 32,500 113
2012/12/12 32,052 32,952 31,900 31,952 187
2012/12/11 32,200 32,500 31,552 31,900 109
2012/12/10 33,352 33,752 32,200 32,652 150
2012/12/07 34,500 34,952 33,000 33,500 289
2012/12/06 33,000 35,452 32,100 34,000 740
2012/12/05 30,152 37,300 29,852 32,000 2,195
2012/12/04 30,500 30,600 29,900 30,300 135
2012/12/03 31,000 31,300 30,500 30,500 90
2012/11/30 31,152 31,352 30,900 31,000 101
2012/11/29 31,552 31,600 31,200 31,200 79
2012/11/28 32,200 32,200 31,152 31,500 71
2012/11/27 31,852 31,900 31,500 31,900 26
2012/11/26 32,052 32,152 31,552 31,700 77
2012/11/22 31,752 32,200 31,752 32,052 52
2012/11/21 31,900 32,500 31,900 32,000 73
2012/11/20 31,952 32,100 31,652 32,000 66
2012/11/19 31,652 31,952 31,052 31,900 53
2012/11/16 32,252 32,252 31,000 31,652 160
2012/11/15 31,152 32,000 30,900 31,700 92
2012/11/14 32,100 32,300 31,000 31,600 178
2012/11/13 33,300 34,700 32,052 32,052 410
2012/11/12 33,900 33,900 32,700 33,652 48
2012/11/09 33,500 34,000 32,900 33,700 174
2012/11/08 34,452 34,500 33,300 34,052 89
2012/11/07 34,152 34,500 34,100 34,500 73
2012/11/06 33,600 34,500 33,500 34,000 162
2012/11/05 33,300 33,900 33,300 33,800 119
2012/11/02 33,052 33,700 32,852 33,300 95
2012/11/01 32,600 33,400 32,500 33,400 37
2012/10/31 33,500 33,500 32,500 33,300 73
2012/10/30 32,700 33,200 32,200 33,200 74
2012/10/29 33,352 33,752 32,500 33,400 157
2012/10/26 33,100 33,800 33,100 33,600 41
2012/10/25 33,600 33,700 33,052 33,500 67
2012/10/24 33,452 33,700 32,252 33,400 86
2012/10/23 33,752 34,000 32,700 33,152 60
2012/10/22 33,552 33,800 33,400 33,600 56
2012/10/19 32,500 33,652 32,452 33,152 61
2012/10/18 33,600 33,700 32,552 32,952 81
2012/10/17 33,900 33,900 32,500 33,300 121
2012/10/16 32,500 33,952 32,500 33,900 151
2012/10/15 33,100 34,400 32,500 32,500 166
2012/10/12 32,000 33,452 31,352 32,700 213
2012/10/11 31,452 31,452 30,952 31,400 39
2012/10/10 31,052 31,252 30,500 31,152 102
2012/10/09 30,752 31,500 30,752 31,100 47
2012/10/05 30,800 30,852 30,152 30,752 32
2012/10/04 30,200 30,900 29,500 30,900 113
2012/10/03 30,952 31,052 30,100 30,500 71
2012/10/02 31,252 31,552 30,952 31,052 109
2012/10/01 30,900 31,500 30,900 31,200 66
2012/09/28 30,800 31,500 30,800 30,900 79
2012/09/27 30,852 31,400 30,600 30,852 91
2012/09/26 31,000 31,700 30,900 31,552 40
2012/09/25 30,800 31,700 30,500 31,700 229
2012/09/24 30,752 31,100 30,752 31,100 59
2012/09/21 30,600 31,052 30,600 30,852 32
2012/09/20 30,500 30,900 30,500 30,600 62
2012/09/19 30,900 31,352 30,500 30,552 171
2012/09/18 32,152 33,300 30,200 30,900 530
2012/09/14 33,152 34,000 33,100 33,300 303
2012/09/13 34,700 35,752 33,952 35,252 216
2012/09/12 34,400 34,700 33,400 34,700 99
2012/09/11 33,352 34,852 33,352 33,700 167
2012/09/10 32,652 33,700 32,000 33,300 92
2012/09/07 31,500 32,200 31,052 32,000 93
2012/09/06 31,300 31,700 31,000 31,700 73
2012/09/05 32,252 32,500 31,500 32,000 60
2012/09/04 31,852 32,352 31,000 32,252 275
2012/09/03 34,500 34,500 32,000 32,352 411
2012/08/31 33,100 34,252 33,100 33,900 168
2012/08/30 33,452 34,352 33,000 33,100 217
2012/08/29 36,000 36,352 33,900 33,900 443
2012/08/28 36,600 37,800 35,152 36,000 408
2012/08/27 36,100 39,600 36,100 36,600 555
2012/08/24 35,500 37,752 35,252 35,400 264
2012/08/23 36,000 36,000 35,400 35,852 71
2012/08/22 36,552 36,800 35,252 36,000 115
2012/08/21 36,600 36,852 35,452 35,852 267
2012/08/20 35,052 36,600 35,052 36,600 176
2012/08/17 35,552 36,200 35,452 35,900 182
2012/08/16 35,952 36,700 35,652 35,652 197
2012/08/15 37,000 37,552 35,852 36,652 289
2012/08/14 36,900 37,200 36,252 37,100 157
2012/08/13 37,600 37,600 35,800 37,100 407
2012/08/10 37,752 37,900 36,500 37,752 288
2012/08/09 34,952 38,000 34,900 37,500 531
2012/08/08 34,900 36,000 34,800 34,952 281
2012/08/07 35,252 36,300 35,252 35,600 102
2012/08/06 36,300 36,700 35,000 35,252 441
2012/08/03 37,952 37,952 36,000 36,252 685
2012/08/02 37,000 41,252 36,300 39,000 2,030
2012/08/01 34,900 36,952 34,800 36,000 579
2012/07/31 34,952 36,000 34,000 35,552 635
2012/07/30 35,500 38,452 34,600 36,100 2,244
2012/07/27 31,652 32,800 31,652 32,100 196
2012/07/26 32,600 33,200 31,652 32,352 197
2012/07/25 33,252 33,452 31,400 32,500 370
2012/07/24 31,952 35,500 31,252 33,952 602
2012/07/23 33,152 33,152 31,000 31,752 396
2012/07/20 36,100 37,952 33,100 33,100 3,250
2012/07/19 34,000 34,000 34,000 34,000 158
2012/07/18 29,300 30,700 28,300 29,000 261
2012/07/17 31,000 31,952 29,800 30,000 261
2012/07/13 29,200 31,500 29,112 31,500 184
2012/07/12 32,000 32,500 30,200 30,200 274
2012/07/11 32,952 32,952 30,552 31,800 542
2012/07/10 35,500 36,000 32,300 33,400 1,613
2012/07/09 32,200 37,700 31,500 36,852 4,110
2012/07/06 32,000 32,000 29,900 30,700 543
2012/07/05 33,400 35,500 29,000 30,800 2,040
2012/07/04 27,900 32,400 27,500 32,400 1,983
2012/07/03 27,852 27,900 27,200 27,400 108
2012/07/02 27,860 27,860 27,360 27,552 120
2012/06/29 26,780 27,500 26,752 27,400 57
2012/06/28 26,952 27,480 26,872 26,892 120
2012/06/27 27,992 27,992 26,800 27,452 115
2012/06/26 27,700 27,900 27,000 27,600 64
2012/06/25 27,800 28,600 27,152 28,300 141
2012/06/22 28,752 28,752 27,652 28,012 144
2012/06/21 29,200 29,800 27,500 28,800 345
2012/06/20 28,700 30,800 28,700 29,200 617
2012/06/19 25,952 28,000 25,952 27,500 293
2012/06/18 26,012 26,512 25,000 25,452 151
2012/06/15 25,180 28,100 25,092 25,800 289
2012/06/14 27,800 27,800 25,300 25,680 472
2012/06/13 31,400 31,400 28,000 28,012 790
2012/06/12 29,500 33,100 29,500 30,400 2,422
2012/06/11 27,212 30,752 27,212 28,500 1,968
2012/06/08 22,492 26,800 22,100 25,712 438
2012/06/07 21,500 22,400 21,500 22,160 47
2012/06/06 21,772 22,000 21,132 22,000 128
2012/06/05 21,392 21,972 21,200 21,640 59
2012/06/04 22,040 22,040 21,220 21,392 116
2012/06/01 22,672 22,672 22,100 22,400 30
2012/05/31 22,172 22,920 22,132 22,220 113
2012/05/30 23,760 23,992 23,172 23,172 52
2012/05/29 23,500 23,800 23,140 23,552 28
2012/05/28 23,812 24,100 23,100 23,120 70
2012/05/25 23,700 24,480 23,700 24,200 43
2012/05/24 24,792 24,792 23,260 23,700 95
2012/05/23 23,352 24,800 23,352 24,292 121
2012/05/22 23,200 24,100 23,032 23,312 80
2012/05/21 23,012 23,900 23,012 23,200 52
2012/05/18 23,400 24,100 23,080 24,000 65
2012/05/17 23,612 24,400 23,400 24,400 66
2012/05/16 23,000 24,960 23,000 24,100 71
2012/05/15 24,000 24,100 22,200 23,500 316
2012/05/14 27,372 27,372 24,520 25,460 225
2012/05/11 27,852 28,352 27,000 27,380 101
2012/05/10 28,880 28,880 27,812 27,832 114
2012/05/09 28,500 29,100 28,052 28,900 78
2012/05/08 28,500 29,092 28,000 28,452 140
2012/05/07 28,952 29,032 28,252 28,252 142
2012/05/02 29,000 29,500 28,700 29,060 80
2012/05/01 29,560 29,560 29,012 29,012 155
2012/04/27 30,000 30,052 29,552 29,652 134
2012/04/26 30,800 30,800 29,552 30,700 71
2012/04/25 29,500 30,800 29,452 30,652 130
2012/04/24 29,512 29,900 29,472 29,500 91
2012/04/23 30,200 30,700 29,920 29,920 89
2012/04/20 31,100 31,300 30,400 30,752 56
2012/04/19 29,700 31,500 29,500 30,900 184
2012/04/18 29,500 29,672 29,172 29,632 79
2012/04/17 29,512 30,000 29,132 29,492 119
2012/04/16 30,600 30,600 29,500 29,800 172
2012/04/13 30,400 30,752 30,252 30,552 77
2012/04/12 30,652 30,652 30,400 30,400 66
2012/04/11 30,652 31,352 30,400 31,352 117
2012/04/10 30,552 32,852 30,552 31,352 253
2012/04/09 31,000 31,000 30,400 31,000 92
2012/04/06 31,052 31,800 31,052 31,400 50
2012/04/05 31,652 31,752 31,000 31,300 73
2012/04/04 32,452 32,652 31,752 31,752 114
2012/04/03 32,700 32,800 31,652 31,752 175
2012/04/02 33,100 33,300 32,552 32,900 65
2012/03/30 33,600 33,652 32,000 33,200 239
2012/03/29 31,852 34,800 31,600 33,452 491
2012/03/28 30,700 31,900 30,700 31,152 140
2012/03/27 31,900 32,052 30,600 30,652 222
2012/03/26 33,300 33,300 31,452 31,900 373
2012/03/23 33,200 33,852 33,200 33,652 219
2012/03/22 33,100 33,600 32,952 33,200 154
2012/03/21 33,452 33,700 33,000 33,200 243
2012/03/19 33,400 34,352 33,252 33,600 230
2012/03/16 34,500 35,500 33,652 33,652 408
2012/03/15 35,200 35,200 33,652 33,800 427
2012/03/14 34,500 35,000 34,300 34,652 857
2012/03/13 36,752 37,600 36,652 36,652 383
2012/03/12 36,500 37,300 35,900 37,000 552
2012/03/09 38,452 39,000 37,452 37,800 1,152
2012/03/08 37,000 42,500 36,800 40,552 3,525
2012/03/07 36,300 38,000 35,700 36,500 677
2012/03/06 37,500 37,500 36,000 36,300 424
2012/03/05 38,452 38,800 36,300 36,300 447
2012/03/02 38,000 38,952 37,200 37,752 433
2012/03/01 40,200 40,252 38,100 38,100 958
2012/02/29 41,852 42,252 39,452 40,200 1,546
2012/02/28 44,200 46,100 42,500 43,500 2,707
2012/02/27 43,052 43,800 42,000 42,300 1,207
2012/02/24 42,252 44,000 41,800 42,700 1,201
2012/02/23 44,900 46,300 42,100 43,500 2,090
2012/02/22 46,300 48,900 44,152 46,300 2,805
2012/02/21 47,300 47,952 43,352 45,952 3,200
2012/02/20 57,100 60,500 49,152 51,300 5,087
2012/02/17 52,000 54,600 50,500 54,600 6,858
2012/02/16 54,400 56,000 47,000 47,600 8,205
2012/02/15 44,752 48,952 43,252 48,952 1,533
2012/02/14 43,300 43,600 38,300 41,952 1,625
2012/02/13 46,300 47,852 43,000 44,000 2,207
2012/02/10 48,000 50,900 42,000 42,952 5,140
2012/02/09 40,552 44,052 38,400 44,052 6,109
2012/02/08 37,052 37,052 37,052 37,052 783
2012/02/07 29,160 30,652 28,300 30,052 213
2012/02/06 28,520 29,600 28,400 28,940 203
2012/02/03 28,700 29,752 27,900 28,400 475
2012/02/02 29,352 35,100 28,392 29,700 2,525
2012/02/01 25,052 30,052 25,000 30,052 744
2012/01/31 25,612 26,000 25,000 25,012 153
2012/01/30 25,720 26,552 24,600 25,632 182
2012/01/27 25,600 27,000 25,200 26,220 247
2012/01/26 26,100 26,392 24,500 25,100 226
2012/01/25 26,692 26,692 25,800 26,100 120
2012/01/24 25,872 26,020 24,780 25,500 395
2012/01/23 27,000 27,300 25,252 26,720 283
2012/01/20 26,512 27,000 26,512 26,872 102
2012/01/19 26,952 27,300 26,472 26,492 97
2012/01/18 27,520 27,520 26,552 27,000 59
2012/01/17 26,220 27,400 26,212 27,100 186
2012/01/16 28,840 29,000 26,500 27,012 571
2012/01/13 29,340 29,792 29,200 29,340 42
2012/01/12 30,000 30,000 29,200 29,340 105
2012/01/11 29,340 30,000 29,232 29,852 199
2012/01/10 30,000 30,152 29,100 29,200 338
2012/01/06 30,752 31,400 30,200 30,200 142
2012/01/05 31,900 31,900 30,400 31,452 224
2012/01/04 30,500 31,752 30,052 31,500 310

このページの先頭へ