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
2025/06/13 920 920 904 906 146,900
2025/06/12 943 946 912 913 174,100
2025/06/11 940 944 918 941 164,700
2025/06/10 982 986 889 940 571,700
2025/06/09 978 989 975 988 123,000
2025/06/06 970 982 965 976 90,000
2025/06/05 964 976 959 968 110,100
2025/06/04 975 980 966 966 57,600
2025/06/03 980 980 958 974 95,300
2025/06/02 970 980 965 975 124,100
2025/05/30 956 973 956 973 62,300
2025/05/29 970 975 961 964 59,000
2025/05/28 966 969 958 962 87,800
2025/05/27 950 962 950 957 76,000
2025/05/26 955 963 950 950 57,600
2025/05/23 960 963 949 956 42,500
2025/05/22 938 959 934 952 108,900
2025/05/21 932 949 932 948 82,300
2025/05/20 944 945 931 932 58,400
2025/05/19 940 950 929 936 77,000
2025/05/16 940 943 928 940 55,700
2025/05/15 935 941 931 940 48,900
2025/05/14 949 949 928 948 88,700
2025/05/13 959 961 946 950 51,500
2025/05/12 950 962 937 951 100,000
2025/05/09 939 958 935 948 104,000
2025/05/08 942 947 931 939 66,000
2025/05/07 917 944 913 939 173,600
2025/05/02 901 927 900 917 209,100
2025/05/01 908 920 900 907 84,400
2025/04/30 892 919 890 913 163,500
2025/04/28 900 911 891 903 152,200
2025/04/25 902 910 897 908 56,200
2025/04/24 909 915 891 897 70,300
2025/04/23 905 912 901 910 95,400
2025/04/22 872 896 866 895 110,400
2025/04/21 874 883 870 877 78,700
2025/04/18 860 877 859 877 67,000
2025/04/17 840 860 838 853 116,200
2025/04/16 839 839 811 833 148,900
2025/04/15 842 845 831 831 50,400
2025/04/14 828 837 813 832 57,400
2025/04/11 795 814 778 813 85,900
2025/04/10 822 829 802 808 113,700
2025/04/09 770 772 746 747 106,800
2025/04/08 772 806 772 791 183,300
2025/04/07 730 751 722 723 239,600
2025/04/04 851 853 808 816 212,000
2025/04/03 860 869 846 865 118,300
2025/04/02 896 896 878 878 72,900
2025/04/01 893 910 892 895 79,600
2025/03/31 889 904 888 893 114,400
2025/03/28 912 917 906 910 78,400
2025/03/27 923 925 914 924 95,300
2025/03/26 916 929 912 924 89,300
2025/03/25 914 920 905 913 70,700
2025/03/24 923 927 911 914 60,500
2025/03/21 928 939 925 926 87,200
2025/03/19 935 944 931 937 61,100
2025/03/18 938 952 935 946 126,800
2025/03/17 904 939 896 934 147,000
2025/03/14 903 913 893 904 297,800
2025/03/13 841 905 838 893 519,000
2025/03/12 902 910 830 833 724,300
2025/03/11 866 902 866 902 152,300
2025/03/10 873 884 864 881 77,600
2025/03/07 884 888 872 873 77,000
2025/03/06 884 893 884 893 93,400
2025/03/05 865 884 864 874 89,200
2025/03/04 870 872 850 870 105,700
2025/03/03 885 895 872 874 147,100
2025/02/28 909 912 855 855 461,400
2025/02/27 913 918 908 917 77,800
2025/02/26 910 912 902 912 103,400
2025/02/25 911 922 910 915 104,300
2025/02/21 930 934 913 915 121,000
2025/02/20 937 944 931 937 124,800
2025/02/19 955 959 943 943 66,200
2025/02/18 950 958 945 953 38,800
2025/02/17 951 961 948 950 54,600
2025/02/14 952 958 949 951 111,900
2025/02/13 950 957 946 955 94,900
2025/02/12 950 951 933 940 147,100
2025/02/10 955 960 946 950 122,700
2025/02/07 975 980 961 967 79,800
2025/02/06 969 986 969 975 130,800
2025/02/05 956 970 948 964 111,000
2025/02/04 970 970 944 948 150,800
2025/02/03 973 974 960 960 123,700
2025/01/31 980 989 972 986 97,600
2025/01/30 987 991 966 989 174,400
2025/01/29 985 1,002 978 1,000 221,100
2025/01/28 972 983 966 977 91,800
2025/01/27 975 995 972 972 140,400
2025/01/24 966 993 965 972 119,000
2025/01/23 992 992 961 966 137,300
2025/01/22 990 996 982 992 105,700
2025/01/21 989 1,000 978 985 100,900
2025/01/20 950 985 950 978 166,800
2025/01/17 927 956 927 943 106,600
2025/01/16 946 960 921 926 175,300
2025/01/15 960 966 943 943 135,900
2025/01/14 986 987 954 960 130,100
2025/01/10 967 1,010 965 992 215,200
2025/01/09 995 995 972 972 148,000
2025/01/08 990 998 980 996 159,600
2025/01/07 994 1,006 986 996 160,300
2025/01/06 1,001 1,008 988 991 183,900

このページの先頭へ