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
2013/12/30 451 477 451 468 124,700
2013/12/27 457 464 451 456 196,900
2013/12/26 454 482 453 465 242,800
2013/12/25 445 458 443 443 261,600
2013/12/24 442 461 442 447 205,700
2013/12/20 455 455 444 449 154,000
2013/12/19 453 461 450 451 217,000
2013/12/18 466 471 450 461 300,400
2013/12/17 485 493 469 475 229,300
2013/12/16 505 525 476 483 429,100
2013/12/13 581 581 525 525 587,700
2013/12/12 610 664 528 546 2,283,100
2013/12/11 527 600 525 600 790,800
2013/12/10 512 518 497 500 218,100
2013/12/09 525 525 507 511 188,500
2013/12/06 535 542 516 522 202,800
2013/12/05 551 552 536 542 141,800
2013/12/04 556 563 549 551 111,800
2013/12/03 570 580 555 562 367,200
2013/12/02 542 548 531 540 162,600
2013/11/29 541 559 536 541 134,200
2013/11/28 551 566 543 544 175,100
2013/11/27 579 584 556 558 182,100
2013/11/26 589 593 562 566 300,600
2013/11/25 552 566 534 565 289,800
2013/11/22 576 590 549 557 282,800
2013/11/21 575 605 566 578 342,000
2013/11/20 583 599 573 577 364,000
2013/11/19 632 680 592 593 1,504,400
2013/11/18 602 608 573 585 539,200
2013/11/15 620 645 611 616 479,200
2013/11/14 633 651 611 620 806,400
2013/11/13 622 687 615 633 1,714,900
2013/11/12 655 732 608 621 2,719,700
2013/11/11 748 793 703 710 5,419,900
2013/11/08 663 693 587 693 2,958,500
2013/11/07 713 713 580 593 4,108,100
2013/11/06 613 613 613 613 68,900
2013/11/05 504 513 490 513 1,200,300
2013/11/01 402 450 402 433 497,100
2013/10/31 415 418 402 409 70,600
2013/10/30 425 427 414 417 80,700
2013/10/29 423 427 421 423 26,000
2013/10/28 426 430 421 421 68,500
2013/10/25 433 437 425 428 134,000
2013/10/24 425 497 425 425 735,100
2013/10/23 437 443 426 427 54,500
2013/10/22 439 446 432 437 63,900
2013/10/21 434 464 434 438 120,700
2013/10/18 429 438 429 435 37,600
2013/10/17 427 439 427 432 104,300
2013/10/16 434 436 423 425 81,700
2013/10/15 430 445 429 442 87,800
2013/10/11 432 445 431 435 44,800
2013/10/10 428 436 420 424 26,000
2013/10/09 415 430 415 427 52,000
2013/10/08 415 430 415 418 77,900
2013/10/07 449 449 418 419 105,000
2013/10/04 446 450 440 442 63,200
2013/10/03 446 460 446 451 80,200
2013/10/02 481 494 456 459 239,000
2013/10/01 446 516 440 481 1,193,100
2013/09/30 426 437 426 436 52,500
2013/09/27 419 428 417 423 46,800
2013/09/26 414 422 410 422 32,700
2013/09/25 428 428 413 413 56,900
2013/09/24 429 431 422 425 53,200
2013/09/20 430 434 428 433 34,400
2013/09/19 431 445 426 433 80,800
2013/09/18 420 430 417 424 105,700
2013/09/17 430 436 416 424 164,500
2013/09/13 442 452 434 438 344,200
2013/09/12 483 503 483 493 87,700
2013/09/11 472 491 470 482 92,300
2013/09/10 480 480 471 472 79,500
2013/09/09 491 495 474 481 84,700
2013/09/06 509 509 476 487 92,700
2013/09/05 503 513 498 500 73,800
2013/09/04 491 517 491 500 121,900
2013/09/03 521 524 482 485 196,500
2013/09/02 477 565 475 513 441,100
2013/08/30 488 489 472 485 42,000
2013/08/29 481 488 475 477 36,300
2013/08/28 482 486 468 486 74,400
2013/08/27 488 503 482 493 65,800
2013/08/26 485 491 471 485 52,600
2013/08/23 499 499 475 489 41,700
2013/08/22 489 492 473 492 44,100
2013/08/21 480 498 467 481 62,200
2013/08/20 489 493 480 480 56,400
2013/08/19 490 495 482 485 35,500
2013/08/16 449 490 449 485 62,000
2013/08/15 463 470 446 460 26,900
2013/08/14 470 479 460 465 31,500
2013/08/13 443 464 435 462 45,700
2013/08/12 460 468 433 435 64,400
2013/08/09 481 495 466 473 56,400
2013/08/08 481 502 467 476 79,100
2013/08/07 493 499 484 490 70,400
2013/08/06 506 509 500 505 48,100
2013/08/05 500 512 499 512 61,500
2013/08/02 482 505 476 495 82,000
2013/08/01 491 496 437 479 106,500
2013/07/31 531 533 495 497 121,900
2013/07/30 502 525 500 525 119,000
2013/07/29 544 579 494 494 275,700
2013/07/29 1 -> 200.00 分割
2013/07/26 116,400 124,800 113,200 118,800 2,972
2013/07/25 107,900 118,400 105,400 113,400 2,827
2013/07/24 102,000 102,700 100,200 101,900 581
2013/07/23 104,000 104,000 101,700 102,500 265
2013/07/22 104,300 106,100 101,800 103,900 396
2013/07/19 107,500 110,300 101,200 103,500 965
2013/07/18 102,400 107,700 102,000 107,000 847
2013/07/17 105,500 105,500 99,800 101,000 954
2013/07/16 106,500 108,700 105,700 106,100 688
2013/07/12 110,000 116,000 108,100 109,500 927
2013/07/11 119,700 119,700 109,700 111,400 1,559
2013/07/10 114,800 124,700 110,100 116,000 3,730
2013/07/09 124,700 135,000 105,400 108,800 10,929
2013/07/08 109,800 109,800 109,800 109,800 240
2013/07/05 94,800 94,800 94,800 94,800 173
2013/07/04 78,000 81,500 78,000 79,800 544
2013/07/03 77,900 81,000 75,700 78,500 593
2013/07/02 78,500 80,400 76,100 78,300 585
2013/07/01 74,300 78,200 74,200 77,900 551
2013/06/28 68,900 73,000 68,900 71,300 657
2013/06/27 68,100 71,100 60,600 66,900 1,219
2013/06/26 78,700 80,600 67,000 67,100 1,286
2013/06/25 82,600 82,700 77,800 79,300 825
2013/06/24 79,800 92,500 79,800 85,600 2,192
2013/06/21 79,900 81,400 78,800 80,700 462
2013/06/20 80,600 82,900 78,500 82,900 456
2013/06/19 88,000 88,900 81,000 81,600 858
2013/06/18 82,200 86,500 81,400 86,400 841
2013/06/17 81,900 84,300 79,800 81,300 891
2013/06/14 92,000 92,500 86,000 86,400 1,006
2013/06/13 92,500 94,700 88,500 90,100 787
2013/06/12 87,400 93,800 86,400 91,100 740
2013/06/11 90,300 94,700 88,900 90,400 1,205
2013/06/10 94,800 95,000 87,200 90,700 1,426
2013/06/07 101,000 106,700 83,000 84,300 3,920
2013/06/06 111,000 114,800 93,300 98,000 1,830
2013/06/05 105,100 129,000 105,100 118,000 3,432
2013/06/04 106,200 109,900 101,200 103,800 622
2013/06/03 108,800 111,500 105,200 106,000 763
2013/05/31 110,000 112,900 106,100 109,600 650
2013/05/30 106,300 112,900 103,000 106,600 840
2013/05/29 102,500 114,000 101,800 114,000 1,368
2013/05/28 95,900 109,700 95,900 102,700 1,102
2013/05/27 102,000 103,100 95,700 100,400 759
2013/05/24 101,000 105,000 95,500 100,800 1,614
2013/05/23 108,600 122,200 99,200 99,800 3,067
2013/05/22 105,000 134,600 103,800 108,200 9,539
2013/05/21 111,400 111,500 103,100 106,600 1,106
2013/05/20 111,100 117,900 111,100 111,100 1,098
2013/05/17 110,100 115,000 107,500 111,100 966
2013/05/16 124,500 124,500 95,200 113,100 2,348
2013/05/15 124,600 125,100 120,900 124,000 1,821
2013/05/14 121,300 129,000 120,600 126,300 1,701
2013/05/13 125,000 126,000 120,100 122,400 1,248
2013/05/10 120,400 121,900 118,700 121,900 869
2013/05/09 122,100 126,000 120,700 121,000 939
2013/05/08 134,100 134,100 118,000 124,000 3,037
2013/05/07 124,800 131,200 124,100 131,100 2,624
2013/05/02 125,100 126,900 121,000 122,500 2,441
2013/05/01 133,500 147,000 125,000 129,700 9,968
2013/04/30 116,500 128,000 114,800 123,500 3,401
2013/04/26 126,000 131,600 116,500 118,400 3,699
2013/04/25 126,000 132,000 121,000 126,000 3,871
2013/04/24 125,000 133,800 120,100 123,000 5,210
2013/04/23 126,900 126,900 120,500 123,800 2,131
2013/04/22 128,100 133,400 125,100 126,900 2,958
2013/04/19 128,000 137,800 124,000 127,000 4,854
2013/04/18 132,000 142,000 123,300 130,800 7,045
2013/04/17 148,000 166,000 133,500 139,900 17,116
2013/04/16 122,000 137,000 111,000 137,000 14,517
2013/04/15 107,000 107,000 107,000 107,000 632
2013/04/12 75,500 92,000 75,500 92,000 11,114
2013/04/11 80,100 80,700 75,900 77,000 1,689
2013/04/10 81,000 83,200 80,100 80,300 1,631
2013/04/09 81,800 86,000 78,100 82,400 5,105
2013/04/08 79,800 87,500 75,800 79,500 6,490
2013/04/05 72,000 82,500 68,000 75,800 3,733
2013/04/04 77,100 84,000 74,100 76,500 4,539
2013/04/03 72,200 77,700 71,100 74,100 3,751
2013/04/02 62,200 72,200 59,300 72,200 3,886
2013/04/01 70,500 71,400 59,700 62,200 2,432
2013/03/29 75,400 77,300 69,800 72,500 2,173
2013/03/28 77,000 80,300 72,200 74,500 3,677
2013/03/27 82,200 88,900 73,400 78,000 8,255
2013/03/26 73,200 79,200 71,000 79,200 10,473
2013/03/25 61,000 69,200 60,000 69,200 6,066
2013/03/22 63,000 64,900 58,700 59,200 3,651
2013/03/21 54,000 66,000 53,000 66,000 1,890
2013/03/19 53,400 56,300 51,400 56,000 1,821
2013/03/18 56,300 56,500 53,400 53,600 1,427
2013/03/15 52,300 53,900 50,600 53,300 2,803
2013/03/14 57,000 59,000 54,200 55,500 1,852
2013/03/13 55,700 61,000 55,500 57,900 1,941
2013/03/12 59,400 62,000 57,400 58,700 4,993
2013/03/11 72,000 72,000 64,700 67,400 7,335
2013/03/08 62,000 62,000 62,000 62,000 534
2013/03/07 55,000 56,500 48,252 52,000 4,604
2013/03/06 46,000 52,700 45,500 52,700 4,924
2013/03/05 46,000 46,852 44,100 45,700 2,021
2013/03/04 43,100 44,400 42,600 43,352 1,718
2013/03/01 40,400 43,400 39,800 42,400 960
2013/02/28 40,000 40,500 39,200 40,200 224
2013/02/27 39,952 41,000 39,300 39,352 372
2013/02/26 40,452 40,452 39,200 40,252 304
2013/02/25 40,200 41,452 40,200 41,252 451
2013/02/22 39,200 40,200 39,200 39,900 150
2013/02/21 39,900 40,452 39,252 39,300 300
2013/02/20 38,700 40,500 38,600 40,000 917
2013/02/19 34,352 38,500 34,352 38,452 881
2013/02/18 35,952 36,152 34,600 35,752 472
2013/02/15 39,200 39,200 35,700 36,652 388
2013/02/14 38,100 39,352 38,100 39,200 99
2013/02/13 38,600 39,000 37,900 38,752 337
2013/02/12 40,700 40,700 39,300 39,300 286
2013/02/08 40,400 40,852 39,800 40,100 303
2013/02/07 41,000 41,000 40,100 40,352 218
2013/02/06 40,200 40,652 39,500 40,500 362
2013/02/05 40,100 40,700 39,752 40,052 212
2013/02/04 41,300 41,300 40,252 40,300 297
2013/02/01 41,000 41,600 39,552 41,100 660
2013/01/31 41,952 41,952 40,800 41,800 301
2013/01/30 40,900 43,000 40,700 41,852 402
2013/01/29 41,852 44,000 40,000 40,000 881
2013/01/28 42,500 42,952 41,200 41,952 1,204
2013/01/25 43,000 43,700 41,600 41,852 725
2013/01/24 43,152 44,600 41,752 42,500 1,509
2013/01/23 43,552 47,400 43,052 43,452 817
2013/01/22 45,000 45,852 43,200 43,552 723
2013/01/21 45,000 45,300 44,500 45,300 671
2013/01/18 44,600 45,452 44,100 44,652 302
2013/01/17 46,600 47,652 43,600 44,500 847
2013/01/16 48,000 48,652 44,800 45,352 2,746
2013/01/15 43,200 50,200 42,652 50,200 2,396
2013/01/11 44,500 44,800 42,600 43,200 1,086
2013/01/10 40,900 42,500 40,852 41,700 394
2013/01/09 41,600 41,900 40,452 40,600 483
2013/01/08 39,352 42,200 39,052 41,400 852
2013/01/07 39,352 39,952 38,800 39,152 316
2013/01/04 39,752 40,100 39,152 39,152 211

このページの先頭へ