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
2023/12/29 1,000 1,008 993 1,002 245,200
2023/12/28 1,004 1,013 993 1,007 243,300
2023/12/27 964 1,010 963 1,007 543,600
2023/12/26 989 1,003 968 970 468,700
2023/12/25 999 1,013 986 992 407,400
2023/12/22 1,003 1,014 985 985 568,500
2023/12/21 1,015 1,019 1,003 1,004 349,800
2023/12/20 1,038 1,069 1,028 1,028 403,400
2023/12/19 1,013 1,043 1,006 1,034 424,900
2023/12/18 1,024 1,035 1,007 1,008 374,600
2023/12/15 1,068 1,068 1,023 1,036 449,500
2023/12/14 1,115 1,115 1,020 1,038 769,600
2023/12/13 1,079 1,122 1,045 1,109 680,500
2023/12/12 1,239 1,243 1,066 1,079 1,352,900
2023/12/11 1,193 1,250 1,193 1,227 451,200
2023/12/08 1,200 1,215 1,183 1,185 327,000
2023/12/07 1,231 1,237 1,212 1,222 310,600
2023/12/06 1,236 1,250 1,223 1,250 317,300
2023/12/05 1,280 1,283 1,236 1,236 365,000
2023/12/04 1,241 1,274 1,228 1,270 344,100
2023/12/01 1,273 1,285 1,240 1,241 384,600
2023/11/30 1,270 1,289 1,266 1,283 234,900
2023/11/29 1,302 1,324 1,271 1,275 383,700
2023/11/28 1,300 1,308 1,291 1,291 235,700
2023/11/27 1,337 1,360 1,304 1,308 268,200
2023/11/24 1,346 1,348 1,318 1,320 172,400
2023/11/22 1,371 1,371 1,327 1,328 244,300
2023/11/21 1,409 1,413 1,366 1,373 272,600
2023/11/20 1,367 1,423 1,362 1,409 386,500
2023/11/17 1,350 1,364 1,331 1,363 241,500
2023/11/16 1,341 1,392 1,341 1,366 192,900
2023/11/15 1,365 1,393 1,347 1,361 244,000
2023/11/14 1,358 1,387 1,345 1,347 234,200
2023/11/13 1,365 1,386 1,344 1,348 162,100
2023/11/10 1,347 1,365 1,334 1,357 151,300
2023/11/09 1,347 1,371 1,334 1,365 165,500
2023/11/08 1,377 1,385 1,338 1,360 239,000
2023/11/07 1,357 1,363 1,333 1,347 224,400
2023/11/06 1,395 1,399 1,375 1,377 164,400
2023/11/02 1,329 1,378 1,329 1,372 250,900
2023/11/01 1,335 1,335 1,301 1,319 163,300
2023/10/31 1,313 1,342 1,297 1,322 175,500
2023/10/30 1,317 1,337 1,310 1,313 138,800
2023/10/27 1,302 1,326 1,285 1,324 167,000
2023/10/26 1,290 1,336 1,288 1,302 182,900
2023/10/25 1,335 1,348 1,312 1,313 151,600
2023/10/24 1,343 1,348 1,278 1,311 299,400
2023/10/23 1,400 1,420 1,349 1,349 270,000
2023/10/20 1,387 1,415 1,384 1,400 159,700
2023/10/19 1,403 1,413 1,390 1,400 211,400
2023/10/18 1,429 1,436 1,400 1,433 155,700
2023/10/17 1,428 1,443 1,413 1,422 201,300
2023/10/16 1,397 1,415 1,381 1,400 187,100
2023/10/13 1,401 1,408 1,397 1,400 235,700
2023/10/12 1,432 1,432 1,400 1,418 218,300
2023/10/11 1,418 1,459 1,416 1,424 160,800
2023/10/10 1,465 1,469 1,418 1,427 222,600
2023/10/06 1,447 1,463 1,436 1,452 146,400
2023/10/05 1,411 1,439 1,400 1,438 198,600
2023/10/04 1,392 1,421 1,388 1,395 378,400
2023/10/03 1,465 1,470 1,420 1,427 294,900
2023/10/02 1,519 1,541 1,474 1,477 314,500
2023/09/29 1,550 1,560 1,520 1,523 230,600
2023/09/28 1,583 1,590 1,546 1,551 185,900
2023/09/27 1,544 1,586 1,544 1,582 206,900
2023/09/26 1,570 1,577 1,539 1,555 183,000
2023/09/25 1,528 1,575 1,525 1,569 236,800
2023/09/22 1,509 1,537 1,487 1,527 225,500
2023/09/21 1,544 1,554 1,510 1,520 226,300
2023/09/20 1,542 1,593 1,542 1,557 268,500
2023/09/19 1,561 1,561 1,530 1,555 251,600
2023/09/15 1,522 1,573 1,514 1,562 468,700
2023/09/14 1,557 1,557 1,486 1,504 437,800
2023/09/13 1,567 1,574 1,501 1,557 581,800
2023/09/12 1,399 1,568 1,390 1,567 1,362,200
2023/09/11 1,571 1,594 1,537 1,545 567,800
2023/09/08 1,529 1,561 1,528 1,551 268,800
2023/09/07 1,577 1,581 1,532 1,540 477,800
2023/09/06 1,607 1,614 1,583 1,587 265,200
2023/09/05 1,629 1,639 1,596 1,610 382,700
2023/09/04 1,660 1,663 1,631 1,639 205,700
2023/09/01 1,641 1,658 1,623 1,656 203,300
2023/08/31 1,700 1,716 1,643 1,645 340,100
2023/08/30 1,720 1,724 1,682 1,687 264,300
2023/08/29 1,689 1,722 1,671 1,710 344,800
2023/08/28 1,622 1,682 1,614 1,681 396,600
2023/08/25 1,583 1,623 1,563 1,613 263,200
2023/08/24 1,629 1,630 1,581 1,581 392,600
2023/08/23 1,639 1,646 1,625 1,629 176,200
2023/08/22 1,624 1,662 1,624 1,650 200,900
2023/08/21 1,601 1,640 1,601 1,624 164,400
2023/08/18 1,614 1,627 1,592 1,613 224,500
2023/08/17 1,653 1,653 1,586 1,628 472,500
2023/08/16 1,682 1,699 1,675 1,679 228,300
2023/08/15 1,676 1,708 1,670 1,698 337,100
2023/08/14 1,708 1,711 1,666 1,682 439,900
2023/08/10 1,746 1,784 1,704 1,728 704,900
2023/08/09 1,697 1,755 1,690 1,747 486,900
2023/08/08 1,701 1,716 1,689 1,708 247,700
2023/08/07 1,673 1,711 1,658 1,711 276,400
2023/08/04 1,674 1,692 1,665 1,690 227,300
2023/08/03 1,648 1,688 1,638 1,674 377,100
2023/08/02 1,670 1,686 1,655 1,671 332,600
2023/08/01 1,675 1,684 1,632 1,682 519,200
2023/07/31 1,668 1,696 1,650 1,676 642,900
2023/07/28 1,661 1,673 1,635 1,664 582,600
2023/07/27 1,650 1,689 1,640 1,684 754,200
2023/07/26 1,620 1,670 1,616 1,666 848,900
2023/07/25 1,575 1,622 1,563 1,622 729,400
2023/07/24 1,632 1,636 1,588 1,592 1,535,600
2023/07/21 1,603 1,632 1,575 1,631 1,310,800
2023/07/20 1,659 1,697 1,611 1,623 2,533,500
2023/07/19 1,950 1,954 1,606 1,658 8,502,000
2023/07/18 1,815 1,829 1,787 1,815 306,000
2023/07/14 1,847 1,855 1,802 1,813 244,700
2023/07/13 1,811 1,838 1,783 1,827 353,800
2023/07/12 1,833 1,838 1,814 1,815 315,000
2023/07/11 1,900 1,918 1,827 1,827 544,400
2023/07/10 1,910 1,942 1,885 1,898 404,400
2023/07/07 1,902 1,961 1,902 1,928 404,800
2023/07/06 1,956 1,957 1,901 1,911 453,800
2023/07/05 2,027 2,029 1,947 1,956 557,700
2023/07/04 2,018 2,046 1,946 2,025 752,200
2023/07/03 2,100 2,106 2,020 2,028 462,100
2023/06/30 2,051 2,094 2,039 2,076 375,100
2023/06/29 2,137 2,156 2,081 2,099 362,600
2023/06/28 2,061 2,114 2,028 2,103 589,300
2023/06/27 2,168 2,199 2,038 2,052 890,300
2023/06/26 2,150 2,251 2,138 2,212 886,400
2023/06/23 2,320 2,336 2,114 2,191 1,804,600
2023/06/22 2,100 2,344 2,092 2,324 2,906,800
2023/06/21 2,039 2,130 2,017 2,104 837,100
2023/06/20 1,981 2,054 1,938 2,051 773,300
2023/06/19 1,951 2,025 1,936 1,999 1,018,000
2023/06/16 1,859 1,970 1,859 1,927 974,400
2023/06/15 1,850 1,897 1,831 1,858 451,100
2023/06/14 1,880 1,880 1,816 1,855 552,100
2023/06/13 1,855 1,918 1,853 1,862 668,500
2023/06/12 1,878 1,904 1,840 1,871 673,700
2023/06/09 1,948 1,962 1,851 1,864 1,155,900
2023/06/08 2,132 2,147 1,888 1,924 3,026,800
2023/06/07 2,150 2,252 2,135 2,164 4,711,900
2023/06/06 1,927 2,188 1,845 2,126 7,847,500
2023/06/05 1,824 1,840 1,779 1,801 573,400
2023/06/02 1,740 1,788 1,732 1,784 252,200
2023/06/01 1,787 1,789 1,739 1,740 327,000
2023/05/31 1,780 1,813 1,769 1,789 221,000
2023/05/30 1,802 1,822 1,782 1,797 201,200
2023/05/29 1,767 1,826 1,749 1,811 326,300
2023/05/26 1,807 1,807 1,731 1,736 364,500
2023/05/25 1,819 1,839 1,791 1,798 230,200
2023/05/24 1,795 1,847 1,777 1,827 208,900
2023/05/23 1,831 1,853 1,808 1,810 299,500
2023/05/22 1,807 1,858 1,800 1,827 295,900
2023/05/19 1,785 1,813 1,776 1,797 223,900
2023/05/18 1,808 1,808 1,773 1,781 213,500
2023/05/17 1,802 1,817 1,767 1,771 244,300
2023/05/16 1,820 1,824 1,792 1,824 227,300
2023/05/15 1,755 1,818 1,741 1,818 388,500
2023/05/12 1,731 1,760 1,724 1,740 188,400
2023/05/11 1,751 1,785 1,737 1,749 263,900
2023/05/10 1,850 1,850 1,761 1,763 414,600
2023/05/09 1,751 1,836 1,751 1,836 637,200
2023/05/08 1,667 1,764 1,667 1,746 449,400
2023/05/02 1,706 1,712 1,666 1,667 270,500
2023/05/01 1,769 1,785 1,688 1,694 343,400
2023/04/28 1,727 1,767 1,716 1,754 465,000
2023/04/27 1,700 1,745 1,696 1,719 481,600
2023/04/26 1,678 1,734 1,666 1,719 374,900
2023/04/25 1,700 1,706 1,658 1,683 279,600
2023/04/24 1,685 1,718 1,680 1,680 271,500
2023/04/21 1,665 1,688 1,648 1,681 254,600
2023/04/20 1,698 1,731 1,673 1,678 428,600
2023/04/19 1,741 1,768 1,703 1,713 551,900
2023/04/18 1,639 1,769 1,638 1,756 849,600
2023/04/17 1,590 1,646 1,587 1,643 564,800
2023/04/14 1,565 1,616 1,565 1,590 541,100
2023/04/13 1,508 1,559 1,505 1,549 286,300
2023/04/12 1,546 1,563 1,523 1,530 348,500
2023/04/11 1,544 1,559 1,522 1,537 395,300
2023/04/10 1,471 1,524 1,470 1,523 548,600
2023/04/07 1,432 1,480 1,432 1,449 496,900
2023/04/06 1,367 1,410 1,361 1,410 220,000
2023/04/05 1,396 1,399 1,364 1,374 163,100
2023/04/04 1,410 1,422 1,388 1,404 144,700
2023/04/03 1,446 1,458 1,403 1,407 200,700
2023/03/31 1,395 1,423 1,386 1,416 177,700
2023/03/30 1,422 1,428 1,374 1,387 177,700
2023/03/29 1,406 1,415 1,389 1,413 149,300
2023/03/28 1,416 1,418 1,386 1,400 118,700
2023/03/27 1,431 1,452 1,409 1,410 261,100
2023/03/24 1,425 1,433 1,408 1,431 127,300
2023/03/23 1,436 1,462 1,414 1,425 210,100
2023/03/22 1,413 1,473 1,413 1,456 332,700
2023/03/20 1,397 1,410 1,361 1,378 190,100
2023/03/17 1,364 1,397 1,352 1,397 263,800
2023/03/16 1,370 1,393 1,337 1,337 372,500
2023/03/15 1,416 1,420 1,385 1,412 195,200
2023/03/14 1,405 1,412 1,364 1,393 354,600
2023/03/13 1,422 1,445 1,414 1,426 316,100
2023/03/10 1,500 1,540 1,443 1,443 762,300
2023/03/09 1,421 1,523 1,405 1,522 1,360,000
2023/03/08 1,544 1,547 1,420 1,420 2,001,500
2023/03/07 1,568 1,599 1,568 1,584 412,900
2023/03/06 1,539 1,594 1,532 1,574 458,600
2023/03/03 1,473 1,528 1,470 1,523 327,500
2023/03/02 1,484 1,484 1,446 1,462 231,800
2023/03/01 1,548 1,549 1,471 1,496 368,700
2023/02/28 1,549 1,569 1,537 1,563 320,300
2023/02/27 1,525 1,559 1,518 1,557 241,000
2023/02/24 1,501 1,525 1,472 1,525 279,800
2023/02/22 1,516 1,545 1,502 1,513 252,000
2023/02/21 1,492 1,584 1,492 1,541 612,300
2023/02/20 1,463 1,535 1,442 1,513 450,300
2023/02/17 1,443 1,474 1,435 1,455 170,500
2023/02/16 1,429 1,463 1,419 1,463 249,300
2023/02/15 1,412 1,420 1,392 1,420 145,700
2023/02/14 1,395 1,412 1,381 1,403 171,800
2023/02/13 1,387 1,393 1,361 1,379 230,600
2023/02/10 1,407 1,434 1,365 1,406 447,000
2023/02/09 1,356 1,468 1,347 1,447 746,900
2023/02/08 1,358 1,368 1,335 1,365 170,400
2023/02/07 1,338 1,362 1,333 1,358 200,900
2023/02/06 1,338 1,344 1,324 1,335 115,200
2023/02/03 1,334 1,347 1,328 1,336 126,700
2023/02/02 1,345 1,357 1,332 1,334 150,500
2023/02/01 1,335 1,358 1,327 1,349 163,400
2023/01/31 1,347 1,349 1,307 1,324 208,500
2023/01/30 1,340 1,383 1,340 1,350 198,300
2023/01/27 1,312 1,345 1,309 1,333 184,300
2023/01/26 1,319 1,331 1,302 1,319 126,600
2023/01/25 1,328 1,339 1,316 1,321 116,700
2023/01/24 1,345 1,354 1,321 1,330 159,200
2023/01/23 1,334 1,340 1,308 1,323 134,600
2023/01/20 1,303 1,331 1,285 1,319 277,700
2023/01/19 1,255 1,298 1,244 1,295 198,800
2023/01/18 1,229 1,262 1,226 1,262 292,900
2023/01/17 1,272 1,276 1,232 1,232 279,400
2023/01/16 1,226 1,304 1,226 1,271 362,900
2023/01/13 1,240 1,263 1,229 1,240 210,300
2023/01/12 1,251 1,256 1,218 1,234 250,500
2023/01/11 1,250 1,271 1,243 1,249 230,800
2023/01/10 1,250 1,257 1,231 1,239 191,000
2023/01/06 1,238 1,265 1,234 1,237 270,100
2023/01/05 1,283 1,283 1,252 1,258 166,800
2023/01/04 1,315 1,324 1,264 1,264 305,500

このページの先頭へ