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 |
---|---|---|---|---|---|
2015/12/30 | 424 | 439 | 421 | 421 | 297,700 |
2015/12/29 | 411 | 435 | 410 | 428 | 277,400 |
2015/12/28 | 410 | 430 | 401 | 420 | 299,800 |
2015/12/25 | 407 | 410 | 391 | 396 | 442,800 |
2015/12/24 | 415 | 423 | 406 | 407 | 341,000 |
2015/12/22 | 423 | 427 | 408 | 408 | 289,800 |
2015/12/21 | 438 | 446 | 420 | 423 | 327,600 |
2015/12/18 | 461 | 465 | 439 | 440 | 458,100 |
2015/12/17 | 472 | 506 | 461 | 463 | 523,900 |
2015/12/16 | 473 | 485 | 467 | 472 | 283,100 |
2015/12/15 | 495 | 499 | 466 | 467 | 464,200 |
2015/12/14 | 464 | 521 | 452 | 502 | 1,116,100 |
2015/12/11 | 485 | 486 | 475 | 478 | 323,000 |
2015/12/10 | 492 | 495 | 485 | 485 | 401,500 |
2015/12/09 | 506 | 514 | 497 | 498 | 359,000 |
2015/12/08 | 509 | 536 | 505 | 506 | 580,400 |
2015/12/07 | 512 | 517 | 508 | 512 | 318,900 |
2015/12/04 | 506 | 517 | 503 | 513 | 422,300 |
2015/12/03 | 531 | 534 | 511 | 515 | 672,800 |
2015/12/02 | 553 | 554 | 535 | 538 | 604,800 |
2015/12/01 | 560 | 571 | 535 | 546 | 1,816,400 |
2015/11/30 | 525 | 562 | 516 | 552 | 2,534,900 |
2015/11/27 | 504 | 541 | 501 | 516 | 1,282,700 |
2015/11/26 | 521 | 524 | 500 | 512 | 865,800 |
2015/11/25 | 515 | 542 | 515 | 517 | 1,164,700 |
2015/11/24 | 493 | 554 | 492 | 530 | 3,328,400 |
2015/11/20 | 577 | 587 | 494 | 500 | 6,479,700 |
2015/11/19 | 445 | 537 | 435 | 537 | 6,597,700 |
2015/11/18 | 399 | 478 | 396 | 457 | 4,133,600 |
2015/11/17 | 398 | 401 | 391 | 399 | 192,700 |
2015/11/16 | 400 | 400 | 390 | 390 | 203,000 |
2015/11/13 | 402 | 410 | 401 | 401 | 225,100 |
2015/11/12 | 412 | 414 | 409 | 409 | 187,200 |
2015/11/11 | 414 | 418 | 412 | 416 | 197,700 |
2015/11/10 | 412 | 425 | 411 | 422 | 185,800 |
2015/11/09 | 424 | 431 | 410 | 420 | 291,300 |
2015/11/06 | 409 | 429 | 408 | 420 | 386,500 |
2015/11/05 | 410 | 416 | 407 | 409 | 442,000 |
2015/11/04 | 433 | 437 | 408 | 415 | 654,200 |
2015/11/02 | 446 | 460 | 430 | 441 | 650,500 |
2015/10/30 | 481 | 484 | 461 | 462 | 497,800 |
2015/10/29 | 481 | 485 | 469 | 484 | 459,400 |
2015/10/28 | 498 | 503 | 475 | 484 | 1,232,600 |
2015/10/27 | 481 | 483 | 462 | 482 | 699,400 |
2015/10/26 | 492 | 506 | 474 | 476 | 1,296,400 |
2015/10/23 | 478 | 511 | 474 | 504 | 1,943,600 |
2015/10/22 | 467 | 487 | 460 | 478 | 752,900 |
2015/10/21 | 468 | 471 | 458 | 464 | 511,500 |
2015/10/20 | 467 | 490 | 450 | 476 | 2,086,200 |
2015/10/19 | 477 | 492 | 466 | 469 | 916,200 |
2015/10/16 | 505 | 506 | 467 | 473 | 1,390,700 |
2015/10/15 | 492 | 519 | 487 | 492 | 1,710,400 |
2015/10/14 | 521 | 538 | 491 | 491 | 2,420,200 |
2015/10/13 | 576 | 623 | 523 | 531 | 7,181,100 |
2015/10/09 | 569 | 609 | 520 | 585 | 8,501,000 |
2015/10/08 | 632 | 636 | 580 | 586 | 6,196,100 |
2015/10/07 | 624 | 676 | 565 | 602 | 18,519,200 |
2015/10/06 | 624 | 624 | 567 | 624 | 8,159,300 |
2015/10/05 | 500 | 524 | 500 | 524 | 2,045,800 |
2015/10/02 | 445 | 485 | 432 | 444 | 15,460,500 |
2015/10/01 | 389 | 405 | 380 | 405 | 3,989,300 |
2015/09/30 | 307 | 326 | 304 | 325 | 216,300 |
2015/09/29 | 315 | 315 | 304 | 306 | 181,200 |
2015/09/28 | 327 | 332 | 315 | 319 | 285,200 |
2015/09/25 | 301 | 323 | 301 | 323 | 349,300 |
2015/09/24 | 299 | 326 | 299 | 302 | 287,500 |
2015/09/18 | 299 | 308 | 298 | 304 | 174,600 |
2015/09/17 | 320 | 323 | 305 | 307 | 168,200 |
2015/09/16 | 312 | 341 | 307 | 314 | 624,200 |
2015/09/15 | 310 | 310 | 300 | 305 | 96,100 |
2015/09/14 | 320 | 320 | 301 | 308 | 191,000 |
2015/09/11 | 303 | 318 | 303 | 314 | 204,000 |
2015/09/10 | 299 | 305 | 291 | 303 | 88,400 |
2015/09/09 | 298 | 305 | 292 | 304 | 134,500 |
2015/09/08 | 287 | 300 | 280 | 284 | 112,000 |
2015/09/07 | 283 | 302 | 280 | 291 | 121,600 |
2015/09/04 | 308 | 309 | 294 | 295 | 162,500 |
2015/09/03 | 312 | 316 | 310 | 311 | 77,500 |
2015/09/02 | 300 | 315 | 295 | 307 | 187,000 |
2015/09/01 | 325 | 325 | 307 | 308 | 172,000 |
2015/08/31 | 323 | 325 | 316 | 321 | 145,500 |
2015/08/28 | 313 | 325 | 310 | 318 | 191,700 |
2015/08/27 | 295 | 325 | 294 | 313 | 403,500 |
2015/08/26 | 271 | 297 | 271 | 291 | 297,300 |
2015/08/25 | 260 | 300 | 252 | 268 | 702,200 |
2015/08/24 | 318 | 332 | 282 | 290 | 511,000 |
2015/08/21 | 337 | 385 | 328 | 341 | 903,300 |
2015/08/20 | 343 | 347 | 339 | 342 | 144,400 |
2015/08/19 | 352 | 352 | 342 | 343 | 130,800 |
2015/08/18 | 347 | 353 | 343 | 350 | 133,000 |
2015/08/17 | 354 | 359 | 347 | 348 | 188,900 |
2015/08/14 | 359 | 364 | 353 | 353 | 181,600 |
2015/08/13 | 365 | 370 | 359 | 360 | 303,200 |
2015/08/12 | 356 | 430 | 356 | 377 | 3,081,800 |
2015/08/11 | 359 | 361 | 353 | 360 | 118,700 |
2015/08/10 | 359 | 359 | 354 | 357 | 114,600 |
2015/08/07 | 360 | 363 | 357 | 357 | 170,500 |
2015/08/06 | 363 | 369 | 362 | 365 | 114,600 |
2015/08/05 | 362 | 369 | 361 | 362 | 105,200 |
2015/08/04 | 360 | 362 | 358 | 360 | 114,400 |
2015/08/03 | 365 | 370 | 361 | 362 | 107,700 |
2015/07/31 | 368 | 371 | 361 | 365 | 148,400 |
2015/07/30 | 366 | 369 | 361 | 362 | 178,700 |
2015/07/29 | 376 | 382 | 369 | 369 | 122,600 |
2015/07/28 | 362 | 387 | 360 | 380 | 226,900 |
2015/07/27 | 380 | 381 | 368 | 371 | 188,900 |
2015/07/24 | 389 | 393 | 381 | 382 | 163,700 |
2015/07/23 | 376 | 393 | 376 | 390 | 214,900 |
2015/07/22 | 383 | 387 | 378 | 380 | 240,900 |
2015/07/21 | 395 | 399 | 390 | 391 | 151,900 |
2015/07/17 | 396 | 399 | 394 | 395 | 189,700 |
2015/07/16 | 394 | 408 | 392 | 401 | 291,900 |
2015/07/15 | 396 | 409 | 392 | 403 | 470,500 |
2015/07/14 | 388 | 397 | 383 | 388 | 303,700 |
2015/07/13 | 372 | 393 | 372 | 387 | 288,900 |
2015/07/10 | 372 | 382 | 364 | 367 | 269,600 |
2015/07/09 | 365 | 385 | 348 | 372 | 779,800 |
2015/07/08 | 413 | 415 | 386 | 393 | 439,800 |
2015/07/07 | 410 | 417 | 410 | 415 | 142,400 |
2015/07/06 | 421 | 421 | 405 | 407 | 288,900 |
2015/07/03 | 425 | 427 | 420 | 423 | 189,700 |
2015/07/02 | 427 | 435 | 425 | 425 | 200,400 |
2015/07/01 | 431 | 431 | 423 | 429 | 202,200 |
2015/06/30 | 421 | 439 | 418 | 419 | 421,600 |
2015/06/29 | 430 | 432 | 423 | 423 | 502,100 |
2015/06/26 | 443 | 465 | 443 | 449 | 336,100 |
2015/06/25 | 454 | 462 | 443 | 446 | 585,300 |
2015/06/24 | 480 | 484 | 456 | 459 | 1,919,500 |
2015/06/23 | 432 | 511 | 432 | 511 | 5,365,300 |
2015/06/22 | 438 | 439 | 430 | 431 | 324,800 |
2015/06/19 | 446 | 463 | 439 | 442 | 549,800 |
2015/06/18 | 465 | 465 | 449 | 450 | 412,100 |
2015/06/17 | 471 | 481 | 465 | 468 | 209,500 |
2015/06/16 | 480 | 480 | 471 | 476 | 337,200 |
2015/06/15 | 495 | 498 | 483 | 486 | 263,600 |
2015/06/12 | 482 | 524 | 482 | 493 | 492,100 |
2015/06/11 | 483 | 488 | 479 | 480 | 196,300 |
2015/06/10 | 490 | 490 | 481 | 481 | 490,100 |
2015/06/09 | 503 | 505 | 492 | 493 | 357,000 |
2015/06/08 | 507 | 512 | 504 | 504 | 169,600 |
2015/06/05 | 512 | 516 | 505 | 505 | 281,400 |
2015/06/04 | 528 | 532 | 513 | 513 | 578,900 |
2015/06/03 | 500 | 579 | 500 | 536 | 3,301,900 |
2015/06/02 | 500 | 507 | 500 | 501 | 174,800 |
2015/06/01 | 501 | 506 | 500 | 500 | 127,700 |
2015/05/29 | 500 | 507 | 500 | 505 | 143,400 |
2015/05/28 | 509 | 512 | 500 | 500 | 206,300 |
2015/05/27 | 508 | 512 | 505 | 507 | 204,700 |
2015/05/26 | 506 | 530 | 498 | 515 | 873,400 |
2015/05/25 | 506 | 516 | 502 | 502 | 297,200 |
2015/05/22 | 503 | 524 | 497 | 516 | 506,200 |
2015/05/21 | 494 | 526 | 492 | 496 | 691,800 |
2015/05/20 | 507 | 509 | 493 | 497 | 481,600 |
2015/05/19 | 512 | 515 | 503 | 510 | 401,100 |
2015/05/18 | 496 | 509 | 470 | 508 | 1,551,600 |
2015/05/15 | 551 | 556 | 548 | 554 | 188,900 |
2015/05/14 | 552 | 558 | 551 | 551 | 163,600 |
2015/05/13 | 553 | 558 | 552 | 552 | 225,900 |
2015/05/12 | 564 | 567 | 555 | 560 | 253,300 |
2015/05/11 | 573 | 576 | 565 | 568 | 151,300 |
2015/05/08 | 563 | 573 | 561 | 573 | 230,700 |
2015/05/07 | 568 | 576 | 552 | 558 | 252,300 |
2015/05/01 | 584 | 596 | 566 | 569 | 560,400 |
2015/04/30 | 574 | 578 | 562 | 564 | 397,800 |
2015/04/28 | 579 | 588 | 577 | 580 | 203,700 |
2015/04/27 | 584 | 586 | 579 | 579 | 158,100 |
2015/04/24 | 580 | 589 | 574 | 587 | 330,700 |
2015/04/23 | 581 | 584 | 579 | 579 | 205,200 |
2015/04/22 | 589 | 592 | 580 | 581 | 232,500 |
2015/04/21 | 581 | 593 | 578 | 587 | 279,200 |
2015/04/20 | 588 | 594 | 578 | 579 | 496,900 |
2015/04/17 | 603 | 617 | 591 | 597 | 466,400 |
2015/04/16 | 642 | 647 | 605 | 608 | 934,700 |
2015/04/15 | 619 | 647 | 613 | 640 | 1,607,300 |
2015/04/14 | 590 | 624 | 588 | 613 | 1,009,900 |
2015/04/13 | 598 | 604 | 586 | 590 | 306,700 |
2015/04/10 | 595 | 620 | 590 | 595 | 1,145,200 |
2015/04/09 | 582 | 620 | 573 | 585 | 1,083,100 |
2015/04/08 | 585 | 587 | 579 | 581 | 244,700 |
2015/04/07 | 587 | 595 | 579 | 586 | 280,800 |
2015/04/06 | 572 | 614 | 566 | 587 | 974,000 |
2015/04/03 | 574 | 582 | 570 | 570 | 194,900 |
2015/04/02 | 581 | 587 | 573 | 580 | 227,300 |
2015/04/01 | 598 | 600 | 580 | 584 | 294,700 |
2015/03/31 | 609 | 610 | 596 | 599 | 477,000 |
2015/03/30 | 620 | 650 | 607 | 616 | 964,900 |
2015/03/27 | 606 | 631 | 588 | 604 | 1,827,800 |
2015/03/26 | 558 | 644 | 558 | 582 | 3,352,000 |
2015/03/25 | 554 | 604 | 554 | 566 | 904,800 |
2015/03/24 | 565 | 573 | 548 | 555 | 446,800 |
2015/03/23 | 568 | 587 | 566 | 570 | 400,800 |
2015/03/20 | 598 | 624 | 575 | 580 | 1,389,000 |
2015/03/19 | 629 | 688 | 601 | 608 | 4,676,100 |
2015/03/18 | 537 | 637 | 526 | 637 | 3,023,100 |
2015/03/17 | 555 | 556 | 533 | 537 | 361,300 |
2015/03/16 | 561 | 585 | 556 | 556 | 424,900 |
2015/03/13 | 581 | 594 | 555 | 591 | 517,400 |
2015/03/12 | 577 | 615 | 576 | 584 | 1,114,600 |
2015/03/11 | 511 | 609 | 509 | 587 | 2,470,100 |
2015/03/10 | 527 | 530 | 517 | 521 | 422,000 |
2015/03/09 | 542 | 543 | 521 | 522 | 621,800 |
2015/03/06 | 580 | 585 | 552 | 552 | 455,200 |
2015/03/05 | 573 | 595 | 566 | 578 | 375,400 |
2015/03/04 | 605 | 610 | 576 | 582 | 697,600 |
2015/03/03 | 620 | 626 | 606 | 607 | 464,200 |
2015/03/02 | 628 | 639 | 620 | 622 | 417,200 |
2015/02/27 | 623 | 634 | 618 | 622 | 392,400 |
2015/02/26 | 616 | 629 | 615 | 618 | 406,200 |
2015/02/25 | 612 | 643 | 610 | 625 | 724,600 |
2015/02/24 | 607 | 649 | 601 | 615 | 868,300 |
2015/02/23 | 618 | 618 | 607 | 608 | 368,000 |
2015/02/20 | 618 | 623 | 613 | 616 | 287,300 |
2015/02/19 | 619 | 632 | 614 | 616 | 464,000 |
2015/02/18 | 628 | 641 | 621 | 628 | 512,200 |
2015/02/17 | 614 | 628 | 613 | 618 | 522,900 |
2015/02/16 | 650 | 659 | 615 | 618 | 763,800 |
2015/02/13 | 642 | 675 | 632 | 651 | 1,226,400 |
2015/02/12 | 639 | 695 | 620 | 649 | 1,984,100 |
2015/02/10 | 650 | 656 | 638 | 641 | 667,000 |
2015/02/09 | 660 | 708 | 650 | 660 | 2,282,600 |
2015/02/06 | 641 | 668 | 628 | 635 | 1,699,400 |
2015/02/05 | 666 | 728 | 652 | 671 | 7,056,600 |
2015/02/04 | 680 | 710 | 653 | 710 | 1,623,400 |
2015/02/03 | 641 | 663 | 603 | 610 | 1,494,600 |
2015/02/02 | 700 | 708 | 634 | 648 | 1,879,200 |
2015/01/30 | 710 | 765 | 690 | 726 | 2,285,500 |
2015/01/29 | 799 | 800 | 700 | 721 | 2,144,400 |
2015/01/28 | 806 | 854 | 762 | 797 | 2,233,900 |
2015/01/28 | 1 -> 2.00 分割 | ||||
2015/01/27 | 1,610 | 1,745 | 1,607 | 1,627 | 1,442,200 |
2015/01/26 | 1,700 | 1,848 | 1,625 | 1,690 | 4,864,200 |
2015/01/23 | 1,643 | 1,749 | 1,534 | 1,555 | 2,788,500 |
2015/01/22 | 1,890 | 1,948 | 1,651 | 1,693 | 5,234,500 |
2015/01/21 | 1,675 | 1,950 | 1,576 | 1,850 | 11,346,100 |
2015/01/20 | 1,866 | 2,150 | 1,513 | 1,595 | 14,373,700 |
2015/01/19 | 1,826 | 1,906 | 1,712 | 1,906 | 8,148,000 |
2015/01/16 | 1,206 | 1,506 | 1,155 | 1,506 | 12,859,200 |
2015/01/15 | 1,016 | 1,222 | 1,015 | 1,206 | 4,609,900 |
2015/01/14 | 1,024 | 1,180 | 1,021 | 1,046 | 2,021,900 |
2015/01/13 | 1,018 | 1,040 | 1,010 | 1,016 | 303,300 |
2015/01/09 | 1,050 | 1,065 | 1,036 | 1,042 | 366,200 |
2015/01/08 | 1,083 | 1,087 | 1,040 | 1,051 | 442,400 |
2015/01/07 | 1,041 | 1,109 | 1,000 | 1,053 | 1,291,600 |
2015/01/06 | 1,102 | 1,110 | 1,041 | 1,053 | 632,500 |
2015/01/05 | 1,135 | 1,165 | 1,112 | 1,130 | 584,600 |