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
2019/12/30 484 485 478 483 107,800
2019/12/27 479 485 476 484 129,400
2019/12/26 478 485 478 479 243,100
2019/12/25 488 488 480 481 84,600
2019/12/24 480 484 476 482 109,700
2019/12/23 478 485 476 478 138,800
2019/12/20 478 480 474 479 209,500
2019/12/19 477 490 477 479 394,500
2019/12/18 471 478 465 471 462,000
2019/12/17 461 474 457 471 379,400
2019/12/16 461 468 458 463 243,400
2019/12/13 459 461 455 459 191,900
2019/12/12 470 470 454 456 281,200
2019/12/11 465 472 465 466 166,100
2019/12/10 458 468 457 465 212,400
2019/12/09 471 471 456 457 562,200
2019/12/06 477 478 467 468 983,200
2019/12/05 500 504 493 496 324,700
2019/12/04 491 496 486 496 127,000
2019/12/03 488 494 485 494 184,800
2019/12/02 502 505 489 491 230,400
2019/11/29 494 501 494 496 158,600
2019/11/28 489 493 486 492 119,900
2019/11/27 488 491 483 489 175,100
2019/11/26 497 497 485 488 223,000
2019/11/25 499 500 493 494 198,600
2019/11/22 492 498 490 497 142,100
2019/11/21 498 498 488 493 115,200
2019/11/20 500 503 496 498 242,700
2019/11/19 497 503 496 500 191,200
2019/11/18 491 499 486 496 209,400
2019/11/15 481 489 480 487 157,600
2019/11/14 480 485 478 478 148,900
2019/11/13 494 496 473 476 352,800
2019/11/12 490 493 484 491 164,600
2019/11/11 482 489 478 488 169,800
2019/11/08 487 489 477 477 236,200
2019/11/07 482 487 479 485 132,600
2019/11/06 499 500 480 482 509,000
2019/11/05 508 509 500 500 146,800
2019/11/01 500 503 497 500 94,400
2019/10/31 500 504 498 500 118,200
2019/10/30 501 506 499 500 157,200
2019/10/29 510 510 500 501 177,500
2019/10/28 504 510 499 507 231,100
2019/10/25 519 523 496 504 610,800
2019/10/24 525 528 517 524 275,200
2019/10/23 527 579 515 528 1,431,500
2019/10/21 510 530 510 521 312,400
2019/10/18 508 514 506 510 131,100
2019/10/17 507 510 505 505 81,300
2019/10/16 508 514 506 507 143,700
2019/10/15 509 512 500 507 167,000
2019/10/11 514 518 503 505 213,400
2019/10/10 512 519 510 514 145,100
2019/10/09 520 522 510 511 181,000
2019/10/08 524 529 521 525 134,000
2019/10/07 529 530 516 526 133,300
2019/10/04 510 525 505 520 211,300
2019/10/03 510 514 505 506 169,300
2019/10/02 508 527 503 522 300,800
2019/10/01 520 522 505 509 240,500
2019/09/30 511 518 499 515 282,100
2019/09/27 534 538 514 516 354,100
2019/09/26 546 565 536 541 459,900
2019/09/25 545 547 533 543 270,900
2019/09/24 530 546 523 541 348,400
2019/09/20 520 533 518 523 222,100
2019/09/19 539 544 521 522 270,400
2019/09/18 553 555 526 533 403,600
2019/09/17 556 567 546 558 209,700
2019/09/13 568 576 559 561 306,700
2019/09/12 573 577 553 570 496,700
2019/09/11 585 593 566 569 664,100
2019/09/10 552 598 550 582 1,181,200
2019/09/09 537 553 517 548 1,001,500
2019/09/06 566 568 542 554 789,000
2019/09/05 556 573 535 560 1,605,900
2019/09/04 545 555 533 555 730,300
2019/09/03 528 549 525 539 759,700
2019/09/02 510 528 500 520 1,299,700
2019/08/30 479 487 477 483 261,400
2019/08/29 470 479 463 478 229,400
2019/08/28 462 471 462 468 111,600
2019/08/27 460 463 453 463 88,400
2019/08/26 463 463 453 456 111,700
2019/08/23 465 472 465 469 71,400
2019/08/22 470 477 461 463 124,200
2019/08/21 461 471 461 470 125,100
2019/08/20 458 467 456 467 112,500
2019/08/19 453 456 444 455 111,800
2019/08/16 450 453 446 449 107,700
2019/08/15 438 449 438 447 151,700
2019/08/14 458 461 447 453 172,200
2019/08/13 443 457 443 457 100,400
2019/08/09 462 466 450 451 223,100
2019/08/08 467 467 459 463 148,600
2019/08/07 454 465 454 461 184,300
2019/08/06 431 458 431 453 253,800
2019/08/05 471 473 448 457 448,200
2019/08/02 481 482 471 477 234,000
2019/08/01 487 489 482 485 110,300
2019/07/31 490 492 484 490 121,100
2019/07/30 485 490 482 490 108,500
2019/07/29 486 490 481 485 144,600
2019/07/26 482 486 476 480 163,800
2019/07/25 485 487 481 484 80,000
2019/07/24 483 485 481 481 116,700
2019/07/23 486 491 482 483 229,300
2019/07/22 492 494 483 488 117,200
2019/07/19 489 498 486 493 138,400
2019/07/18 513 513 481 484 487,700
2019/07/17 496 518 491 515 558,200
2019/07/16 488 494 482 494 180,500
2019/07/12 498 498 488 490 168,600
2019/07/11 495 497 491 496 151,600
2019/07/10 485 496 484 494 135,800
2019/07/09 476 494 474 486 257,200
2019/07/08 490 492 476 477 290,700
2019/07/05 497 497 487 493 193,000
2019/07/04 499 502 493 497 160,000
2019/07/03 498 498 489 495 211,600
2019/07/02 490 503 486 498 342,700
2019/07/01 488 494 486 492 241,500
2019/06/28 476 490 473 481 382,400
2019/06/27 470 472 460 470 227,900
2019/06/26 453 473 453 467 261,300
2019/06/25 450 471 449 455 327,300
2019/06/24 443 449 441 446 108,100
2019/06/21 443 448 438 445 138,100
2019/06/20 439 446 438 445 168,200
2019/06/19 433 441 433 438 190,500
2019/06/18 435 442 430 432 304,100
2019/06/17 445 447 436 438 189,100
2019/06/14 438 454 436 450 262,900
2019/06/13 438 438 428 438 303,300
2019/06/12 444 444 435 436 232,000
2019/06/11 447 449 427 440 1,128,100
2019/06/10 458 463 447 447 1,197,200
2019/06/07 493 499 487 490 447,800
2019/06/06 499 499 488 497 301,700
2019/06/05 503 504 493 499 322,700
2019/06/04 482 494 476 491 230,100
2019/06/03 481 484 471 475 252,800
2019/05/31 486 498 482 488 184,600
2019/05/30 492 495 482 485 212,900
2019/05/29 501 504 493 498 327,900
2019/05/28 498 508 496 507 341,200
2019/05/27 490 497 485 495 355,400
2019/05/24 473 489 463 486 349,000
2019/05/23 473 482 470 470 242,800
2019/05/22 446 474 446 472 442,600
2019/05/21 451 452 441 446 191,200
2019/05/20 460 461 450 450 195,900
2019/05/17 446 459 446 456 192,200
2019/05/16 450 452 443 448 159,100
2019/05/15 445 454 443 450 202,100
2019/05/14 440 450 435 447 374,800
2019/05/13 463 468 455 455 240,800
2019/05/10 458 472 455 466 286,600
2019/05/09 466 467 456 457 263,600
2019/05/08 468 471 459 468 201,800
2019/05/07 461 483 461 476 299,200
2019/04/26 460 467 454 464 233,100
2019/04/25 460 469 460 463 168,600
2019/04/24 462 468 461 462 153,300
2019/04/23 465 468 456 460 250,000
2019/04/22 460 475 457 468 263,500
2019/04/19 469 474 461 462 175,900
2019/04/18 476 477 463 465 257,400
2019/04/17 472 479 468 479 246,500
2019/04/16 470 483 468 472 221,800
2019/04/15 463 473 459 470 222,500
2019/04/12 469 469 458 463 381,700
2019/04/11 476 476 465 469 225,300
2019/04/10 469 480 462 475 305,400
2019/04/09 477 483 471 474 239,300
2019/04/08 480 485 476 481 225,800
2019/04/05 468 480 468 478 229,500
2019/04/04 468 474 463 471 249,200
2019/04/03 462 475 456 473 489,000
2019/04/02 488 490 465 468 789,300
2019/04/01 490 500 486 488 427,400
2019/03/29 488 490 480 486 346,500
2019/03/28 495 498 483 488 574,400
2019/03/27 490 505 490 502 331,800
2019/03/26 493 501 491 493 370,000
2019/03/25 500 504 491 491 517,900
2019/03/22 520 531 514 516 295,200
2019/03/20 511 523 508 521 379,400
2019/03/19 508 513 499 511 317,500
2019/03/18 515 519 499 503 441,600
2019/03/15 515 535 508 511 774,900
2019/03/14 532 564 514 515 2,080,700
2019/03/13 525 537 494 523 1,777,800
2019/03/12 570 576 528 530 2,056,600
2019/03/11 498 516 488 512 490,600
2019/03/08 503 504 485 491 520,000
2019/03/07 528 532 507 513 431,000
2019/03/06 535 539 524 531 197,300
2019/03/05 539 544 530 532 290,500
2019/03/04 538 549 525 545 379,100
2019/03/01 525 536 525 534 135,300
2019/02/28 537 537 523 525 203,000
2019/02/27 537 541 525 533 164,700
2019/02/26 548 548 524 531 469,000
2019/02/25 550 553 542 547 162,500
2019/02/22 559 559 538 544 324,700
2019/02/21 567 567 557 559 153,300
2019/02/20 571 574 554 561 305,700
2019/02/19 572 581 565 570 191,200
2019/02/18 570 578 566 572 180,400
2019/02/15 559 573 548 564 455,700
2019/02/14 582 591 564 566 374,400
2019/02/13 580 594 577 582 435,100
2019/02/12 575 584 565 581 348,200
2019/02/08 569 587 550 577 663,700
2019/02/07 599 602 565 579 660,200
2019/02/06 590 608 579 601 486,500
2019/02/05 603 613 580 589 533,100
2019/02/04 570 596 565 593 408,000
2019/02/01 556 574 550 570 299,400
2019/01/31 542 558 538 554 330,100
2019/01/30 578 578 529 532 871,700
2019/01/29 570 584 554 582 257,800
2019/01/28 586 588 568 574 202,100
2019/01/25 584 596 576 581 249,000
2019/01/24 566 592 564 588 303,100
2019/01/23 559 579 555 570 226,200
2019/01/22 568 578 553 569 259,500
2019/01/21 594 596 564 564 448,200
2019/01/18 580 590 578 586 227,400
2019/01/17 593 593 569 581 325,400
2019/01/16 586 597 573 583 397,200
2019/01/15 551 585 551 578 361,200
2019/01/11 558 575 555 557 284,000
2019/01/10 561 571 549 562 363,800
2019/01/09 595 595 562 568 459,500
2019/01/08 600 607 575 580 659,500
2019/01/07 568 597 560 595 711,800
2019/01/04 497 543 497 542 607,500

このページの先頭へ