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
2020/12/30 2,127 2,149 2,005 2,032 3,769,700
2020/12/29 2,091 2,213 2,022 2,177 3,290,900
2020/12/28 2,084 2,155 2,067 2,085 2,843,000
2020/12/25 2,239 2,254 2,030 2,097 7,635,500
2020/12/24 2,302 2,324 2,192 2,256 2,042,600
2020/12/23 2,262 2,310 2,173 2,261 2,693,300
2020/12/22 2,481 2,483 2,136 2,195 5,612,200
2020/12/21 2,502 2,609 2,485 2,510 2,308,000
2020/12/18 2,598 2,664 2,428 2,481 4,030,000
2020/12/17 2,629 2,757 2,570 2,603 2,975,700
2020/12/16 2,825 2,840 2,642 2,658 2,517,600
2020/12/15 2,925 2,934 2,776 2,816 2,286,600
2020/12/14 2,959 3,055 2,875 2,900 2,797,000
2020/12/11 2,830 2,980 2,760 2,978 3,335,300
2020/12/10 2,849 2,910 2,721 2,738 3,005,700
2020/12/09 2,976 2,998 2,855 2,877 2,808,200
2020/12/08 2,718 3,045 2,718 3,000 4,544,200
2020/12/07 3,150 3,270 2,780 2,800 6,078,000
2020/12/04 3,090 3,180 2,992 3,140 2,254,500
2020/12/03 3,200 3,295 3,065 3,105 3,143,300
2020/12/02 2,991 3,250 2,958 3,235 2,760,600
2020/12/01 3,300 3,320 3,020 3,075 3,900,800
2020/11/30 3,360 3,445 3,230 3,360 5,770,700
2020/11/27 3,030 3,255 3,015 3,250 3,253,700
2020/11/26 2,867 3,095 2,823 3,070 4,265,200
2020/11/25 2,900 2,932 2,805 2,908 3,382,400
2020/11/24 2,913 2,944 2,850 2,921 3,125,600
2020/11/20 2,725 2,830 2,708 2,813 4,429,900
2020/11/19 2,654 2,717 2,585 2,682 4,164,400
2020/11/18 2,530 2,741 2,516 2,681 9,902,700
2020/11/17 2,526 2,582 2,385 2,445 10,037,800
2020/11/16 2,140 2,630 2,076 2,515 13,319,900
2020/11/13 2,001 2,138 1,992 2,138 4,043,900
2020/11/12 1,919 2,025 1,895 2,012 3,278,100
2020/11/11 1,831 1,905 1,815 1,892 1,210,400
2020/11/10 1,892 1,947 1,813 1,861 2,714,500
2020/11/09 1,877 1,921 1,855 1,912 1,452,500
2020/11/06 1,910 1,925 1,823 1,837 1,866,100
2020/11/05 1,833 1,898 1,811 1,891 2,221,600
2020/11/04 1,715 1,820 1,700 1,780 3,045,200
2020/11/02 1,647 1,677 1,621 1,662 1,050,100
2020/10/30 1,688 1,704 1,619 1,626 1,601,400
2020/10/29 1,604 1,669 1,601 1,667 1,061,400
2020/10/28 1,655 1,707 1,622 1,644 1,063,000
2020/10/27 1,602 1,678 1,595 1,665 1,402,900
2020/10/26 1,705 1,729 1,652 1,658 1,518,400
2020/10/23 1,692 1,750 1,667 1,722 1,965,200
2020/10/22 1,745 1,745 1,641 1,699 2,799,600
2020/10/21 1,894 1,915 1,748 1,779 2,536,900
2020/10/20 1,895 1,930 1,828 1,856 1,653,500
2020/10/19 1,938 1,939 1,851 1,911 1,302,600
2020/10/16 1,998 1,998 1,888 1,937 2,333,100
2020/10/15 2,029 2,087 1,992 2,008 2,700,400
2020/10/14 1,935 2,032 1,923 1,983 2,589,100
2020/10/13 1,950 1,954 1,892 1,932 1,546,400
2020/10/12 1,981 2,008 1,932 1,951 2,283,900
2020/10/09 1,831 1,970 1,828 1,969 4,532,400
2020/10/08 1,930 2,134 1,850 1,858 11,922,900
2020/10/07 1,940 1,966 1,871 1,900 2,419,600
2020/10/06 1,899 1,988 1,878 1,970 5,224,200
2020/10/05 1,720 1,901 1,705 1,863 3,896,500
2020/10/02 1,772 1,775 1,657 1,674 1,669,700
2020/09/30 1,688 1,767 1,688 1,726 1,991,500
2020/09/29 1,593 1,715 1,591 1,709 1,884,000
2020/09/28 1,648 1,691 1,573 1,605 2,396,500
2020/09/25 1,751 1,790 1,646 1,671 2,870,700
2020/09/24 1,821 1,835 1,659 1,700 4,617,600
2020/09/23 1,735 1,846 1,713 1,821 3,338,100
2020/09/18 1,653 1,721 1,611 1,721 3,010,500
2020/09/17 1,615 1,683 1,605 1,664 3,283,400
2020/09/16 1,562 1,630 1,562 1,621 3,032,100
2020/09/15 1,500 1,620 1,490 1,580 5,514,600
2020/09/14 1,442 1,534 1,442 1,507 3,656,900
2020/09/11 1,408 1,440 1,352 1,420 3,056,300
2020/09/10 1,397 1,421 1,309 1,410 4,759,200
2020/09/09 1,405 1,528 1,356 1,403 9,785,500
2020/09/08 1,315 1,443 1,264 1,435 14,441,800
2020/09/07 1,250 1,250 1,123 1,144 2,524,000
2020/09/04 1,175 1,239 1,170 1,225 1,009,700
2020/09/03 1,230 1,245 1,208 1,221 783,300
2020/09/02 1,186 1,247 1,171 1,220 1,205,000
2020/09/01 1,170 1,188 1,157 1,187 740,000
2020/08/31 1,150 1,215 1,140 1,182 1,654,300
2020/08/28 1,218 1,220 1,018 1,100 2,998,000
2020/08/27 1,261 1,278 1,215 1,224 2,097,700
2020/08/26 1,207 1,314 1,202 1,277 6,312,700
2020/08/25 1,225 1,263 1,191 1,217 1,536,500
2020/08/24 1,170 1,217 1,151 1,213 1,220,700
2020/08/21 1,154 1,178 1,150 1,166 979,000
2020/08/20 1,193 1,194 1,123 1,135 1,557,900
2020/08/19 1,149 1,198 1,140 1,194 967,600
2020/08/18 1,117 1,170 1,105 1,155 1,233,500
2020/08/17 1,159 1,172 1,095 1,106 1,386,800
2020/08/14 1,122 1,139 1,105 1,134 919,200
2020/08/13 1,065 1,123 1,050 1,114 1,015,400
2020/08/12 1,090 1,101 1,039 1,049 915,100
2020/08/11 1,045 1,087 1,023 1,071 727,200
2020/08/07 1,026 1,043 1,019 1,031 394,300
2020/08/06 1,080 1,080 1,016 1,022 758,200
2020/08/05 1,027 1,074 1,012 1,070 501,300
2020/08/04 1,027 1,041 1,004 1,031 472,400
2020/08/03 999 1,026 988 1,021 470,800
2020/07/31 1,035 1,070 993 999 778,300
2020/07/30 1,045 1,045 1,006 1,040 473,400
2020/07/29 1,022 1,061 1,022 1,041 491,000
2020/07/28 1,061 1,072 1,023 1,030 623,100
2020/07/27 1,060 1,087 1,055 1,063 448,700
2020/07/22 1,075 1,082 1,041 1,076 557,100
2020/07/21 1,056 1,096 1,042 1,066 564,100
2020/07/20 1,020 1,084 1,013 1,059 693,800
2020/07/17 1,073 1,083 1,012 1,027 933,900
2020/07/16 1,088 1,095 1,063 1,070 554,000
2020/07/15 1,060 1,097 1,059 1,090 581,800
2020/07/14 1,073 1,110 1,044 1,060 646,300
2020/07/13 1,071 1,090 1,024 1,087 945,200
2020/07/10 1,073 1,106 1,061 1,084 857,800
2020/07/09 1,179 1,185 1,057 1,057 2,195,500
2020/07/08 1,126 1,185 1,100 1,179 1,026,700
2020/07/07 1,117 1,149 1,090 1,113 903,400
2020/07/06 1,117 1,122 1,086 1,108 953,400
2020/07/03 1,102 1,142 1,088 1,133 853,000
2020/07/02 1,161 1,190 1,059 1,095 1,850,500
2020/07/01 1,208 1,232 1,150 1,161 1,127,100
2020/06/30 1,254 1,270 1,174 1,215 1,083,500
2020/06/29 1,262 1,271 1,205 1,231 1,019,900
2020/06/26 1,305 1,306 1,224 1,290 1,276,500
2020/06/25 1,278 1,308 1,267 1,293 830,900
2020/06/24 1,320 1,348 1,276 1,304 913,700
2020/06/23 1,344 1,344 1,285 1,329 1,048,800
2020/06/22 1,339 1,403 1,326 1,333 1,478,100
2020/06/19 1,369 1,369 1,316 1,352 1,091,200
2020/06/18 1,363 1,372 1,323 1,360 962,300
2020/06/17 1,339 1,418 1,328 1,354 1,950,700
2020/06/16 1,308 1,336 1,281 1,309 1,161,400
2020/06/15 1,360 1,391 1,201 1,241 2,389,200
2020/06/12 1,254 1,368 1,248 1,345 2,726,300
2020/06/11 1,406 1,478 1,290 1,344 3,897,600
2020/06/10 1,374 1,420 1,360 1,399 2,538,500
2020/06/09 1,305 1,460 1,301 1,404 7,679,500
2020/06/08 1,200 1,318 1,197 1,280 4,386,300
2020/06/05 1,150 1,320 1,145 1,202 11,767,600
2020/06/04 1,059 1,064 999 1,038 1,443,500
2020/06/03 1,093 1,093 1,041 1,048 1,169,800
2020/06/02 1,076 1,104 1,047 1,094 1,301,400
2020/06/01 1,110 1,113 1,060 1,076 1,481,700
2020/05/29 1,010 1,076 1,007 1,059 1,436,200
2020/05/28 1,018 1,050 980 996 1,746,700
2020/05/27 1,061 1,074 1,019 1,027 1,382,200
2020/05/26 1,060 1,106 1,041 1,069 1,940,100
2020/05/25 1,120 1,133 1,026 1,049 2,723,200
2020/05/22 1,055 1,139 1,032 1,076 3,866,900
2020/05/21 985 1,079 980 1,077 5,614,000
2020/05/20 906 935 903 929 848,000
2020/05/19 930 937 911 917 861,200
2020/05/18 870 926 867 922 1,397,400
2020/05/15 890 891 835 857 1,085,800
2020/05/14 927 955 858 875 2,227,500
2020/05/13 912 931 893 917 1,069,200
2020/05/12 915 973 890 927 2,930,800
2020/05/11 835 974 833 927 4,150,100
2020/05/08 871 878 818 824 1,542,200
2020/05/07 824 865 804 863 1,647,100
2020/05/01 803 822 786 821 826,100
2020/04/30 829 831 790 813 1,198,800
2020/04/28 768 813 755 812 1,071,300
2020/04/27 763 774 749 760 774,500
2020/04/24 789 790 734 755 684,400
2020/04/23 758 789 758 780 642,200
2020/04/22 753 759 725 751 840,500
2020/04/21 787 806 751 768 1,255,100
2020/04/20 829 833 790 795 1,072,000
2020/04/17 888 888 812 825 1,885,500
2020/04/16 839 867 836 864 1,222,800
2020/04/15 901 940 831 846 3,965,900
2020/04/14 846 928 845 916 3,012,000
2020/04/13 830 886 817 835 3,184,200
2020/04/10 813 840 773 810 2,024,100
2020/04/09 750 820 738 810 2,439,000
2020/04/08 740 766 705 745 1,484,300
2020/04/07 725 750 710 732 1,576,600
2020/04/06 680 716 663 711 1,057,100
2020/04/03 725 740 679 681 1,405,500
2020/04/02 683 738 675 710 2,089,300
2020/04/01 706 712 663 669 1,214,300
2020/03/31 700 711 678 696 1,058,600
2020/03/30 654 699 654 682 1,062,300
2020/03/27 713 720 662 686 1,704,400
2020/03/26 728 738 685 691 1,718,500
2020/03/25 801 801 738 753 1,696,700
2020/03/24 736 767 713 739 2,125,700
2020/03/23 707 732 692 706 1,651,800
2020/03/19 820 822 698 719 2,411,300
2020/03/18 795 828 767 770 3,551,700
2020/03/17 667 772 663 753 4,440,400
2020/03/16 730 785 682 689 3,785,800
2020/03/13 657 730 600 690 4,651,700
2020/03/12 771 828 680 717 6,071,300
2020/03/11 836 952 760 778 8,613,300
2020/03/10 690 855 690 802 8,626,300
2020/03/09 840 840 840 840 115,100
2020/03/06 1,008 1,041 970 990 2,980,800
2020/03/05 1,099 1,132 1,037 1,051 4,365,000
2020/03/04 970 1,104 958 1,052 5,505,200
2020/03/03 1,184 1,184 971 985 6,523,700
2020/03/02 980 1,049 979 1,049 1,657,600
2020/02/28 1,000 1,033 858 899 5,126,000
2020/02/27 1,154 1,190 1,051 1,096 3,176,500
2020/02/26 1,245 1,265 1,090 1,166 3,317,400
2020/02/25 1,229 1,289 1,219 1,252 2,007,100
2020/02/21 1,300 1,356 1,261 1,319 2,657,400
2020/02/20 1,380 1,388 1,270 1,297 3,893,500
2020/02/19 1,205 1,277 1,205 1,245 2,121,700
2020/02/18 1,242 1,293 1,156 1,204 2,981,200
2020/02/17 1,150 1,238 1,130 1,194 3,416,400
2020/02/14 1,260 1,307 1,210 1,240 3,353,900
2020/02/13 1,190 1,328 1,181 1,315 5,165,100
2020/02/12 1,120 1,195 1,096 1,187 2,527,200
2020/02/10 1,137 1,168 1,092 1,122 4,320,800
2020/02/07 1,043 1,110 1,013 1,098 3,770,300
2020/02/06 1,044 1,104 1,000 1,021 5,502,500
2020/02/05 1,064 1,088 996 1,049 7,734,300
2020/02/04 840 989 834 989 4,292,500
2020/02/03 789 863 771 839 1,941,800
2020/01/31 793 820 774 792 1,513,300
2020/01/30 832 848 740 782 3,680,900
2020/01/29 920 935 861 862 2,618,700
2020/01/28 848 953 842 925 4,166,200
2020/01/27 870 893 850 862 2,293,700
2020/01/24 810 900 810 891 3,885,500
2020/01/23 830 836 801 823 1,328,700
2020/01/22 845 865 831 845 1,730,200
2020/01/21 837 861 791 831 3,068,300
2020/01/20 807 850 790 848 3,399,100
2020/01/17 791 808 765 781 4,004,800
2020/01/16 822 883 793 815 11,342,700
2020/01/15 816 839 762 792 11,629,200
2020/01/14 793 793 771 793 2,397,100
2020/01/10 661 723 636 693 13,118,600
2020/01/09 591 663 591 663 6,602,800
2020/01/08 535 598 522 563 11,213,900
2020/01/07 479 553 475 553 3,620,000
2020/01/06 479 479 467 473 208,100

このページの先頭へ