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
2021/12/30 2,130 2,137 2,101 2,115 403,500
2021/12/29 2,123 2,247 2,118 2,155 1,003,200
2021/12/28 2,060 2,129 2,033 2,122 1,005,200
2021/12/27 2,100 2,125 2,038 2,050 1,163,500
2021/12/24 2,162 2,183 2,103 2,106 458,400
2021/12/23 2,177 2,216 2,150 2,156 528,000
2021/12/22 2,112 2,182 2,099 2,172 628,700
2021/12/21 2,158 2,169 2,075 2,122 611,500
2021/12/20 2,131 2,175 2,097 2,117 923,800
2021/12/17 2,232 2,273 2,162 2,162 755,300
2021/12/16 2,218 2,276 2,203 2,261 874,400
2021/12/15 2,097 2,197 2,093 2,185 731,600
2021/12/14 2,119 2,149 2,086 2,123 890,200
2021/12/13 2,141 2,161 2,050 2,079 1,437,000
2021/12/10 2,238 2,254 2,131 2,151 987,400
2021/12/09 2,274 2,313 2,233 2,273 1,023,000
2021/12/08 2,337 2,359 2,242 2,276 1,663,900
2021/12/07 2,253 2,348 2,166 2,325 1,863,700
2021/12/06 2,500 2,538 2,222 2,260 3,216,000
2021/12/03 2,160 2,288 1,993 2,275 1,955,600
2021/12/02 2,168 2,229 2,138 2,184 891,000
2021/12/01 2,281 2,287 2,119 2,161 1,409,500
2021/11/30 2,295 2,372 2,251 2,272 938,000
2021/11/29 2,442 2,487 2,230 2,271 1,898,600
2021/11/26 2,597 2,609 2,468 2,500 880,300
2021/11/25 2,612 2,648 2,566 2,617 404,600
2021/11/24 2,601 2,627 2,551 2,612 661,600
2021/11/22 2,724 2,728 2,600 2,606 644,400
2021/11/19 2,700 2,744 2,680 2,708 526,900
2021/11/18 2,595 2,788 2,590 2,732 1,935,300
2021/11/17 2,647 2,663 2,557 2,580 614,000
2021/11/16 2,599 2,674 2,571 2,651 598,300
2021/11/15 2,537 2,607 2,501 2,599 675,400
2021/11/12 2,504 2,539 2,491 2,510 388,800
2021/11/11 2,564 2,564 2,490 2,514 564,000
2021/11/10 2,611 2,622 2,537 2,572 611,200
2021/11/09 2,639 2,661 2,606 2,610 343,900
2021/11/08 2,670 2,677 2,612 2,636 489,500
2021/11/05 2,614 2,679 2,587 2,679 716,700
2021/11/04 2,650 2,663 2,577 2,614 422,500
2021/11/02 2,638 2,666 2,610 2,612 389,900
2021/11/01 2,600 2,655 2,594 2,620 409,200
2021/10/29 2,600 2,628 2,565 2,574 405,400
2021/10/28 2,550 2,663 2,548 2,588 499,700
2021/10/27 2,580 2,609 2,538 2,570 386,300
2021/10/26 2,548 2,611 2,522 2,578 600,800
2021/10/25 2,550 2,564 2,514 2,527 618,100
2021/10/22 2,614 2,666 2,565 2,593 596,900
2021/10/21 2,698 2,703 2,617 2,623 537,700
2021/10/20 2,725 2,769 2,700 2,718 838,200
2021/10/19 2,565 2,727 2,562 2,724 918,800
2021/10/18 2,630 2,630 2,518 2,558 560,500
2021/10/15 2,500 2,598 2,455 2,596 844,600
2021/10/14 2,532 2,556 2,470 2,470 611,300
2021/10/13 2,565 2,594 2,530 2,536 471,600
2021/10/12 2,670 2,689 2,571 2,589 599,600
2021/10/11 2,685 2,726 2,651 2,669 845,600
2021/10/08 2,694 2,704 2,652 2,690 1,049,800
2021/10/07 2,523 2,650 2,503 2,611 1,331,700
2021/10/06 2,471 2,551 2,453 2,478 1,100,200
2021/10/05 2,451 2,499 2,382 2,451 1,666,200
2021/10/04 2,699 2,704 2,520 2,532 1,069,200
2021/10/01 2,649 2,690 2,640 2,671 702,800
2021/09/30 2,740 2,747 2,681 2,689 623,500
2021/09/29 2,724 2,769 2,715 2,733 672,600
2021/09/28 2,735 2,779 2,675 2,774 774,300
2021/09/27 2,778 2,791 2,707 2,716 617,900
2021/09/24 2,727 2,805 2,718 2,767 1,031,800
2021/09/22 2,740 2,755 2,671 2,684 886,700
2021/09/21 2,726 2,758 2,696 2,744 1,095,200
2021/09/17 2,660 2,814 2,660 2,810 1,417,400
2021/09/16 2,710 2,720 2,636 2,651 754,100
2021/09/15 2,737 2,748 2,672 2,695 761,700
2021/09/14 2,761 2,799 2,731 2,733 696,600
2021/09/13 2,748 2,817 2,743 2,773 718,400
2021/09/10 2,742 2,798 2,701 2,778 1,365,900
2021/09/09 2,783 2,841 2,707 2,727 1,742,000
2021/09/08 2,932 2,945 2,800 2,803 2,282,900
2021/09/07 2,861 3,040 2,821 2,954 3,379,300
2021/09/06 2,905 2,992 2,870 2,989 1,372,600
2021/09/03 2,915 2,950 2,852 2,855 1,402,600
2021/09/02 2,999 3,140 2,910 2,935 2,006,500
2021/09/01 2,989 3,015 2,953 3,005 710,500
2021/08/31 3,055 3,060 2,952 2,998 928,900
2021/08/30 3,120 3,145 3,050 3,070 514,200
2021/08/27 3,090 3,160 3,030 3,105 1,023,200
2021/08/26 3,000 3,140 2,996 3,130 1,101,000
2021/08/25 2,912 3,040 2,896 2,987 1,193,200
2021/08/24 2,804 2,930 2,779 2,912 1,141,100
2021/08/23 2,745 2,780 2,713 2,770 613,500
2021/08/20 2,679 2,805 2,654 2,671 1,337,300
2021/08/19 2,673 2,746 2,624 2,629 751,300
2021/08/18 2,695 2,746 2,610 2,723 842,000
2021/08/17 2,830 2,845 2,706 2,708 841,700
2021/08/16 2,860 2,870 2,804 2,841 463,700
2021/08/13 2,883 2,890 2,811 2,873 396,400
2021/08/12 2,951 2,958 2,851 2,863 600,900
2021/08/11 2,970 3,010 2,888 2,930 679,800
2021/08/10 2,853 3,015 2,830 2,965 1,330,000
2021/08/06 2,868 2,890 2,790 2,803 632,800
2021/08/05 2,850 2,934 2,845 2,863 655,100
2021/08/04 2,869 2,898 2,828 2,863 623,900
2021/08/03 2,864 2,940 2,856 2,861 539,400
2021/08/02 2,899 2,980 2,828 2,874 871,900
2021/07/30 2,942 2,975 2,827 2,897 1,224,800
2021/07/29 3,035 3,050 2,962 3,000 642,300
2021/07/28 3,115 3,125 2,971 2,992 822,200
2021/07/27 3,150 3,195 3,110 3,125 547,700
2021/07/26 3,325 3,325 3,085 3,110 1,141,800
2021/07/21 3,380 3,500 3,265 3,265 2,586,600
2021/07/20 3,440 3,540 3,180 3,315 4,571,700
2021/07/19 3,000 3,375 2,961 3,375 7,656,000
2021/07/16 2,899 2,925 2,850 2,875 488,100
2021/07/15 2,948 2,965 2,892 2,905 531,800
2021/07/14 2,878 2,957 2,874 2,945 606,800
2021/07/13 2,960 3,015 2,900 2,917 946,900
2021/07/12 2,899 2,969 2,869 2,960 1,008,700
2021/07/09 2,811 2,903 2,760 2,824 1,400,000
2021/07/08 2,881 2,930 2,790 2,858 1,067,000
2021/07/07 2,849 2,983 2,827 2,906 1,008,200
2021/07/06 3,045 3,045 2,874 2,893 1,401,900
2021/07/05 3,055 3,080 3,005 3,035 904,200
2021/07/02 2,930 3,040 2,924 3,030 2,024,100
2021/07/01 2,786 2,949 2,776 2,925 2,115,800
2021/06/30 2,772 2,803 2,750 2,783 740,300
2021/06/29 2,825 2,837 2,715 2,779 1,166,100
2021/06/28 2,684 2,830 2,678 2,789 1,704,900
2021/06/25 2,647 2,685 2,610 2,665 616,800
2021/06/24 2,670 2,713 2,626 2,627 634,700
2021/06/23 2,726 2,755 2,652 2,670 818,300
2021/06/22 2,654 2,759 2,627 2,699 1,126,600
2021/06/21 2,560 2,672 2,555 2,614 852,200
2021/06/18 2,640 2,687 2,600 2,652 1,341,900
2021/06/17 2,727 2,764 2,610 2,640 1,691,800
2021/06/16 2,800 2,811 2,670 2,722 1,560,100
2021/06/15 2,813 2,881 2,791 2,794 1,036,600
2021/06/14 2,802 2,848 2,791 2,794 921,500
2021/06/11 2,890 2,921 2,802 2,848 1,507,700
2021/06/10 2,915 3,010 2,886 2,892 1,879,600
2021/06/09 2,831 3,015 2,814 2,970 4,158,600
2021/06/08 2,768 2,910 2,728 2,827 4,830,100
2021/06/07 2,995 3,020 2,742 2,800 6,139,000
2021/06/04 2,967 2,993 2,855 2,892 2,307,400
2021/06/03 2,960 3,010 2,927 2,980 1,791,100
2021/06/02 2,955 3,015 2,875 2,983 2,982,200
2021/06/01 3,160 3,175 2,955 2,956 4,660,700
2021/05/31 3,095 3,265 3,005 3,155 4,667,100
2021/05/28 3,090 3,125 3,060 3,085 1,216,900
2021/05/27 3,095 3,130 3,050 3,055 1,066,300
2021/05/26 3,085 3,155 3,055 3,100 1,245,500
2021/05/25 3,145 3,195 3,050 3,095 1,919,300
2021/05/24 3,290 3,305 3,085 3,085 2,392,400
2021/05/21 3,250 3,360 3,225 3,320 1,998,500
2021/05/20 3,300 3,325 3,200 3,215 1,714,400
2021/05/19 3,195 3,345 3,180 3,305 1,839,000
2021/05/18 3,105 3,260 3,100 3,250 1,946,200
2021/05/17 3,215 3,255 3,065 3,125 2,360,600
2021/05/14 3,080 3,280 3,025 3,260 2,766,600
2021/05/13 3,005 3,080 2,926 2,971 2,978,400
2021/05/12 3,185 3,260 3,060 3,130 2,170,100
2021/05/11 3,285 3,295 3,130 3,160 2,383,100
2021/05/10 3,375 3,440 3,310 3,335 1,533,300
2021/05/07 3,330 3,415 3,275 3,395 1,902,600
2021/05/06 3,215 3,360 3,190 3,340 1,896,200
2021/04/30 3,220 3,250 3,145 3,230 2,408,700
2021/04/28 3,345 3,385 3,230 3,255 3,572,400
2021/04/27 3,575 3,605 3,350 3,350 3,292,900
2021/04/26 3,445 3,565 3,395 3,555 2,739,600
2021/04/23 3,450 3,515 3,385 3,440 2,098,100
2021/04/22 3,570 3,625 3,425 3,460 3,623,700
2021/04/21 3,375 3,530 3,370 3,500 2,752,000
2021/04/20 3,330 3,470 3,310 3,445 2,763,500
2021/04/19 3,595 3,610 3,435 3,460 3,830,500
2021/04/16 3,460 3,615 3,425 3,610 3,776,600
2021/04/15 3,440 3,565 3,390 3,485 3,927,300
2021/04/14 3,445 3,495 3,275 3,445 4,718,700
2021/04/13 3,170 3,415 3,170 3,395 3,552,400
2021/04/12 3,315 3,330 3,180 3,185 2,196,500
2021/04/09 3,350 3,410 3,270 3,310 2,869,500
2021/04/08 3,290 3,360 3,155 3,320 4,421,700
2021/04/07 3,365 3,525 3,275 3,310 3,696,900
2021/04/06 3,560 3,575 3,385 3,390 2,775,300
2021/04/05 3,695 3,700 3,490 3,585 2,688,800
2021/04/02 3,795 3,820 3,585 3,650 5,053,600
2021/04/01 3,590 3,795 3,530 3,795 4,170,500
2021/03/31 3,425 3,625 3,360 3,570 3,643,600
2021/03/30 3,405 3,495 3,305 3,435 4,512,300
2021/03/29 3,505 3,525 3,380 3,425 3,125,300
2021/03/26 3,310 3,520 3,245 3,465 4,194,400
2021/03/25 3,330 3,445 3,130 3,240 4,410,800
2021/03/24 3,615 3,680 3,335 3,400 5,160,600
2021/03/23 3,520 3,745 3,425 3,715 5,205,400
2021/03/22 3,665 3,715 3,400 3,470 5,781,900
2021/03/19 3,400 3,595 3,395 3,590 4,838,900
2021/03/18 3,255 3,455 3,230 3,430 5,004,600
2021/03/17 3,125 3,225 3,065 3,190 2,226,400
2021/03/16 3,240 3,325 3,085 3,195 4,960,800
2021/03/15 2,916 3,200 2,915 3,155 5,928,900
2021/03/12 2,810 2,928 2,810 2,901 5,446,700
2021/03/11 2,598 2,819 2,560 2,794 4,472,000
2021/03/10 2,613 2,656 2,574 2,583 2,406,900
2021/03/09 2,580 2,715 2,505 2,607 6,002,400
2021/03/08 2,955 2,985 2,580 2,604 6,111,200
2021/03/05 2,941 3,025 2,787 2,895 4,659,800
2021/03/04 3,045 3,090 2,902 2,917 3,749,600
2021/03/03 3,190 3,265 3,085 3,110 1,861,300
2021/03/02 3,280 3,350 3,170 3,195 1,922,000
2021/03/01 3,460 3,470 3,225 3,245 2,454,900
2021/02/26 3,290 3,455 3,210 3,365 3,956,900
2021/02/25 3,170 3,365 3,140 3,360 3,368,900
2021/02/24 3,170 3,250 3,080 3,080 2,141,200
2021/02/22 3,155 3,225 3,050 3,195 1,933,300
2021/02/19 3,130 3,250 3,055 3,120 2,308,700
2021/02/18 3,060 3,310 3,060 3,185 3,257,700
2021/02/17 3,070 3,200 2,954 3,120 5,716,600
2021/02/16 3,290 3,430 3,120 3,160 5,844,000
2021/02/15 3,450 3,700 3,220 3,350 7,159,600
2021/02/12 3,550 3,620 3,415 3,510 4,076,300
2021/02/10 3,255 3,620 3,205 3,610 6,576,200
2021/02/09 3,350 3,360 3,085 3,295 6,839,600
2021/02/08 3,120 3,465 3,070 3,400 10,840,600
2021/02/05 2,990 3,100 2,950 3,075 8,989,700
2021/02/04 2,720 2,748 2,616 2,690 5,494,900
2021/02/03 2,454 2,654 2,421 2,645 4,715,800
2021/02/02 2,510 2,520 2,315 2,448 5,736,700
2021/02/01 2,545 2,618 2,518 2,531 2,575,500
2021/01/29 2,768 2,797 2,484 2,577 7,068,700
2021/01/28 2,600 2,870 2,567 2,748 16,086,800
2021/01/27 2,553 2,670 2,433 2,654 10,748,600
2021/01/26 2,330 2,480 2,286 2,311 5,173,200
2021/01/25 2,217 2,369 2,196 2,368 3,711,200
2021/01/22 2,190 2,208 2,151 2,189 1,882,500
2021/01/21 2,131 2,222 2,095 2,212 2,853,900
2021/01/20 2,213 2,240 2,084 2,096 3,870,900
2021/01/19 2,123 2,204 2,096 2,184 3,023,400
2021/01/18 2,024 2,118 1,993 2,090 2,546,500
2021/01/15 1,950 2,043 1,890 2,029 2,631,200
2021/01/14 2,102 2,162 1,932 1,950 4,572,000
2021/01/13 1,930 2,065 1,930 2,056 2,725,700
2021/01/12 1,900 1,987 1,892 1,950 1,666,700
2021/01/08 1,976 1,992 1,877 1,917 2,692,800
2021/01/07 1,951 2,060 1,928 1,966 2,819,300
2021/01/06 1,927 1,973 1,894 1,926 2,096,000
2021/01/05 2,028 2,029 1,921 1,940 2,465,200
2021/01/04 2,071 2,080 1,953 2,014 2,684,300

このページの先頭へ