2796 ファーマライズホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 618 | 619 | 615 | 616 | 5,800 | 616 |
| 2024-11-20 | 617 | 618 | 615 | 615 | 3,800 | 615 |
| 2024-11-19 | 617 | 618 | 614 | 616 | 7,400 | 616 |
| 2024-11-18 | 615 | 617 | 614 | 616 | 5,600 | 616 |
| 2024-11-15 | 614 | 616 | 612 | 613 | 3,400 | 613 |
| 2024-11-14 | 617 | 619 | 613 | 614 | 7,600 | 614 |
| 2024-11-13 | 618 | 621 | 616 | 618 | 4,000 | 618 |
| 2024-11-12 | 620 | 620 | 616 | 618 | 2,800 | 618 |
| 2024-11-11 | 621 | 621 | 616 | 617 | 3,900 | 617 |
| 2024-11-08 | 619 | 620 | 617 | 620 | 3,500 | 620 |
| 2024-11-07 | 620 | 620 | 617 | 620 | 3,700 | 620 |
| 2024-11-06 | 619 | 619 | 616 | 618 | 4,100 | 618 |
| 2024-11-05 | 606 | 615 | 606 | 613 | 5,500 | 613 |
| 2024-11-01 | 605 | 606 | 591 | 605 | 17,000 | 605 |
| 2024-10-31 | 625 | 625 | 596 | 603 | 29,300 | 603 |
| 2024-10-30 | 625 | 626 | 607 | 617 | 19,000 | 617 |
| 2024-10-29 | 626 | 627 | 625 | 625 | 4,400 | 625 |
| 2024-10-28 | 630 | 631 | 626 | 626 | 2,800 | 626 |
| 2024-10-25 | 627 | 632 | 627 | 627 | 6,800 | 627 |
| 2024-10-24 | 630 | 630 | 627 | 628 | 5,400 | 628 |
| 2024-10-23 | 634 | 635 | 630 | 630 | 3,800 | 630 |
| 2024-10-22 | 631 | 633 | 631 | 633 | 2,100 | 633 |
| 2024-10-21 | 633 | 636 | 631 | 633 | 1,700 | 633 |
| 2024-10-18 | 634 | 637 | 630 | 633 | 3,000 | 633 |
| 2024-10-17 | 633 | 635 | 631 | 635 | 2,000 | 635 |
| 2024-10-16 | 637 | 637 | 630 | 633 | 3,600 | 633 |
| 2024-10-15 | 632 | 637 | 631 | 633 | 4,900 | 633 |
| 2024-10-11 | 632 | 633 | 630 | 630 | 2,700 | 630 |
| 2024-10-10 | 635 | 636 | 633 | 633 | 4,200 | 633 |
| 2024-10-09 | 635 | 638 | 635 | 635 | 3,300 | 635 |
| 2024-10-08 | 635 | 639 | 635 | 635 | 1,500 | 635 |
| 2024-10-07 | 638 | 638 | 633 | 637 | 3,000 | 637 |
| 2024-10-04 | 633 | 637 | 631 | 631 | 3,300 | 631 |
| 2024-10-03 | 635 | 635 | 632 | 632 | 3,000 | 632 |
| 2024-10-02 | 633 | 635 | 630 | 635 | 4,600 | 635 |
| 2024-10-01 | 635 | 638 | 625 | 633 | 7,100 | 633 |
| 2024-09-30 | 617 | 626 | 615 | 625 | 3,400 | 625 |
| 2024-09-27 | 617 | 626 | 613 | 622 | 12,700 | 622 |
| 2024-09-26 | 605 | 620 | 604 | 620 | 25,500 | 620 |
| 2024-09-25 | 639 | 639 | 608 | 608 | 32,600 | 608 |
| 2024-09-24 | 621 | 629 | 621 | 629 | 7,600 | 629 |
| 2024-09-20 | 615 | 621 | 614 | 621 | 11,800 | 621 |
| 2024-09-19 | 609 | 618 | 609 | 616 | 3,500 | 616 |
| 2024-09-18 | 609 | 609 | 606 | 609 | 1,200 | 609 |
| 2024-09-17 | 608 | 609 | 607 | 609 | 1,600 | 609 |
| 2024-09-13 | 609 | 609 | 606 | 608 | 1,400 | 608 |
| 2024-09-12 | 610 | 611 | 605 | 609 | 4,400 | 609 |
| 2024-09-11 | 610 | 610 | 606 | 609 | 2,800 | 609 |
| 2024-09-10 | 613 | 613 | 609 | 609 | 1,500 | 609 |
| 2024-09-09 | 609 | 612 | 608 | 609 | 2,200 | 609 |
| 2024-09-06 | 608 | 613 | 607 | 609 | 3,200 | 609 |
| 2024-09-05 | 604 | 611 | 604 | 608 | 3,100 | 608 |
| 2024-09-04 | 608 | 609 | 605 | 605 | 3,700 | 605 |
| 2024-09-03 | 606 | 614 | 606 | 610 | 5,300 | 610 |
| 2024-09-02 | 607 | 609 | 607 | 608 | 2,800 | 608 |
| 2024-08-30 | 605 | 606 | 603 | 606 | 2,400 | 606 |
| 2024-08-29 | 606 | 606 | 602 | 602 | 3,000 | 602 |
| 2024-08-28 | 605 | 605 | 603 | 604 | 1,800 | 604 |
| 2024-08-27 | 602 | 605 | 602 | 603 | 1,700 | 603 |
| 2024-08-26 | 601 | 603 | 601 | 602 | 6,300 | 602 |
| 2024-08-23 | 605 | 606 | 603 | 606 | 4,500 | 606 |
| 2024-08-22 | 603 | 604 | 601 | 602 | 3,600 | 602 |
| 2024-08-21 | 606 | 607 | 602 | 603 | 4,300 | 603 |
| 2024-08-20 | 602 | 605 | 602 | 605 | 4,800 | 605 |
| 2024-08-19 | 603 | 606 | 603 | 603 | 3,400 | 603 |
| 2024-08-16 | 600 | 603 | 600 | 602 | 5,900 | 602 |
| 2024-08-15 | 599 | 599 | 596 | 599 | 3,000 | 599 |
| 2024-08-14 | 597 | 599 | 593 | 599 | 4,300 | 599 |
| 2024-08-13 | 594 | 599 | 594 | 597 | 5,300 | 597 |
| 2024-08-09 | 587 | 594 | 587 | 590 | 2,500 | 590 |
| 2024-08-08 | 586 | 589 | 583 | 587 | 2,800 | 587 |
| 2024-08-07 | 586 | 591 | 580 | 586 | 9,600 | 586 |
| 2024-08-06 | 570 | 594 | 570 | 587 | 7,400 | 587 |
| 2024-08-05 | 600 | 600 | 523 | 534 | 23,700 | 534 |
| 2024-08-02 | 611 | 612 | 605 | 605 | 14,900 | 605 |
| 2024-08-01 | 618 | 618 | 614 | 616 | 4,200 | 616 |
| 2024-07-31 | 617 | 618 | 611 | 617 | 7,500 | 617 |
| 2024-07-30 | 629 | 630 | 608 | 608 | 44,600 | 608 |
| 2024-07-29 | 629 | 632 | 628 | 630 | 5,100 | 630 |
| 2024-07-26 | 633 | 633 | 628 | 628 | 1,800 | 628 |
| 2024-07-25 | 639 | 641 | 630 | 632 | 6,300 | 632 |
| 2024-07-24 | 640 | 640 | 635 | 637 | 3,200 | 637 |
| 2024-07-23 | 641 | 644 | 634 | 639 | 4,700 | 639 |
| 2024-07-22 | 632 | 644 | 629 | 639 | 9,400 | 639 |
| 2024-07-19 | 633 | 635 | 633 | 633 | 1,200 | 633 |
| 2024-07-18 | 631 | 635 | 630 | 635 | 2,600 | 635 |
| 2024-07-17 | 630 | 631 | 628 | 631 | 5,700 | 631 |
| 2024-07-16 | 629 | 630 | 627 | 627 | 4,600 | 627 |
| 2024-07-12 | 621 | 629 | 621 | 626 | 7,300 | 626 |
| 2024-07-11 | 621 | 626 | 621 | 626 | 7,700 | 626 |
| 2024-07-10 | 630 | 630 | 621 | 621 | 34,200 | 621 |
| 2024-07-09 | 632 | 635 | 630 | 630 | 5,900 | 630 |
| 2024-07-08 | 635 | 636 | 631 | 632 | 3,700 | 632 |
| 2024-07-05 | 638 | 638 | 635 | 635 | 2,200 | 635 |
| 2024-07-04 | 635 | 638 | 635 | 637 | 2,400 | 637 |
| 2024-07-03 | 638 | 639 | 634 | 635 | 3,400 | 635 |
| 2024-07-02 | 634 | 637 | 633 | 637 | 6,100 | 637 |
| 2024-07-01 | 630 | 643 | 621 | 634 | 31,400 | 634 |
| 2024-06-28 | 643 | 646 | 637 | 637 | 28,400 | 637 |
| 2024-06-27 | 640 | 644 | 640 | 641 | 7,000 | 641 |
| 2024-06-26 | 637 | 640 | 637 | 640 | 10,100 | 640 |
| 2024-06-25 | 640 | 640 | 637 | 639 | 5,900 | 639 |
| 2024-06-24 | 638 | 640 | 637 | 640 | 3,900 | 640 |
| 2024-06-21 | 637 | 638 | 635 | 636 | 3,100 | 636 |
| 2024-06-20 | 638 | 638 | 635 | 637 | 5,400 | 637 |
| 2024-06-19 | 642 | 642 | 638 | 639 | 4,100 | 639 |
| 2024-06-18 | 641 | 643 | 640 | 640 | 1,800 | 640 |
| 2024-06-17 | 642 | 643 | 638 | 640 | 5,500 | 640 |
| 2024-06-14 | 637 | 643 | 637 | 642 | 2,800 | 642 |
| 2024-06-13 | 637 | 641 | 636 | 637 | 2,700 | 637 |
| 2024-06-12 | 640 | 645 | 636 | 636 | 7,200 | 636 |
| 2024-06-11 | 640 | 642 | 636 | 638 | 5,100 | 638 |
| 2024-06-10 | 635 | 641 | 635 | 640 | 3,600 | 640 |
| 2024-06-07 | 633 | 635 | 632 | 633 | 1,800 | 633 |
| 2024-06-06 | 636 | 636 | 631 | 633 | 6,000 | 633 |
| 2024-06-05 | 637 | 640 | 632 | 634 | 12,500 | 634 |
| 2024-06-04 | 641 | 642 | 639 | 639 | 2,500 | 639 |
| 2024-06-03 | 645 | 645 | 637 | 637 | 9,100 | 637 |
| 2024-05-31 | 642 | 645 | 635 | 645 | 6,300 | 645 |
| 2024-05-30 | 638 | 648 | 632 | 641 | 48,800 | 641 |
| 2024-05-29 | 646 | 651 | 640 | 640 | 114,500 | 640 |
| 2024-05-28 | 654 | 656 | 650 | 651 | 19,100 | 651 |
| 2024-05-27 | 654 | 656 | 654 | 655 | 8,500 | 655 |
| 2024-05-24 | 658 | 658 | 653 | 654 | 8,900 | 654 |
| 2024-05-23 | 656 | 658 | 653 | 658 | 7,100 | 658 |
| 2024-05-22 | 659 | 659 | 653 | 657 | 9,300 | 657 |
| 2024-05-21 | 656 | 659 | 656 | 658 | 3,600 | 658 |
| 2024-05-20 | 655 | 658 | 655 | 657 | 2,000 | 657 |
| 2024-05-17 | 653 | 658 | 653 | 655 | 2,700 | 655 |
| 2024-05-16 | 656 | 658 | 653 | 654 | 7,300 | 654 |
| 2024-05-15 | 657 | 659 | 655 | 656 | 6,300 | 656 |
| 2024-05-14 | 656 | 658 | 656 | 657 | 2,400 | 657 |
| 2024-05-13 | 656 | 659 | 656 | 657 | 3,100 | 657 |
| 2024-05-10 | 656 | 659 | 656 | 656 | 2,200 | 656 |
| 2024-05-09 | 656 | 657 | 655 | 655 | 5,300 | 655 |
| 2024-05-08 | 657 | 659 | 656 | 657 | 5,100 | 657 |
| 2024-05-07 | 654 | 657 | 651 | 657 | 16,100 | 657 |
| 2024-05-02 | 645 | 650 | 645 | 650 | 10,300 | 650 |
| 2024-05-01 | 645 | 649 | 645 | 647 | 4,200 | 647 |
| 2024-04-30 | 647 | 647 | 645 | 645 | 4,800 | 645 |
| 2024-04-26 | 656 | 656 | 639 | 639 | 31,300 | 639 |
| 2024-04-25 | 655 | 656 | 650 | 656 | 8,300 | 656 |
| 2024-04-24 | 651 | 652 | 648 | 652 | 9,800 | 652 |
| 2024-04-23 | 652 | 653 | 647 | 652 | 3,000 | 652 |
| 2024-04-22 | 653 | 653 | 648 | 649 | 1,800 | 649 |
| 2024-04-19 | 645 | 649 | 643 | 649 | 3,700 | 649 |
| 2024-04-18 | 657 | 657 | 640 | 644 | 34,300 | 644 |
| 2024-04-17 | 657 | 657 | 652 | 655 | 7,300 | 655 |
| 2024-04-16 | 656 | 656 | 651 | 651 | 7,300 | 651 |
| 2024-04-15 | 655 | 658 | 655 | 656 | 3,600 | 656 |
| 2024-04-12 | 660 | 660 | 653 | 657 | 6,100 | 657 |
| 2024-04-11 | 656 | 659 | 655 | 656 | 4,600 | 656 |
| 2024-04-10 | 654 | 658 | 654 | 655 | 2,800 | 655 |
| 2024-04-09 | 659 | 659 | 653 | 653 | 8,500 | 653 |
| 2024-04-08 | 657 | 660 | 652 | 657 | 6,300 | 657 |
| 2024-04-05 | 656 | 661 | 655 | 657 | 6,800 | 657 |
| 2024-04-04 | 659 | 659 | 656 | 656 | 4,900 | 656 |
| 2024-04-03 | 658 | 661 | 656 | 658 | 4,100 | 658 |
| 2024-04-02 | 658 | 665 | 652 | 656 | 15,000 | 656 |
| 2024-04-01 | 656 | 663 | 656 | 658 | 12,400 | 658 |
| 2024-03-29 | 647 | 655 | 647 | 654 | 5,200 | 654 |
| 2024-03-28 | 643 | 647 | 642 | 644 | 8,000 | 644 |
| 2024-03-27 | 651 | 652 | 640 | 643 | 13,100 | 643 |
| 2024-03-26 | 640 | 651 | 639 | 641 | 67,700 | 641 |
| 2024-03-25 | 676 | 686 | 652 | 657 | 82,200 | 657 |
| 2024-03-22 | 665 | 674 | 660 | 674 | 21,900 | 674 |
| 2024-03-21 | 654 | 677 | 652 | 677 | 32,700 | 677 |
| 2024-03-19 | 644 | 653 | 644 | 653 | 10,700 | 653 |
| 2024-03-18 | 640 | 647 | 640 | 646 | 10,300 | 646 |
| 2024-03-15 | 640 | 644 | 640 | 642 | 7,600 | 642 |
| 2024-03-14 | 640 | 644 | 640 | 643 | 5,400 | 643 |
| 2024-03-13 | 644 | 646 | 641 | 643 | 5,700 | 643 |
| 2024-03-12 | 642 | 648 | 642 | 647 | 5,700 | 647 |
| 2024-03-11 | 645 | 651 | 645 | 647 | 6,900 | 647 |
| 2024-03-08 | 650 | 651 | 648 | 649 | 8,300 | 649 |
| 2024-03-07 | 650 | 655 | 650 | 651 | 6,500 | 651 |
| 2024-03-06 | 649 | 658 | 648 | 656 | 7,600 | 656 |
| 2024-03-05 | 648 | 658 | 647 | 658 | 8,300 | 658 |
| 2024-03-04 | 650 | 653 | 649 | 650 | 7,100 | 650 |
| 2024-03-01 | 652 | 652 | 649 | 652 | 5,500 | 652 |
| 2024-02-29 | 650 | 654 | 650 | 653 | 4,100 | 653 |
| 2024-02-28 | 652 | 656 | 650 | 650 | 6,600 | 650 |
| 2024-02-27 | 652 | 657 | 652 | 656 | 4,900 | 656 |
| 2024-02-26 | 664 | 664 | 651 | 652 | 9,500 | 652 |
| 2024-02-22 | 657 | 659 | 654 | 659 | 5,400 | 659 |
| 2024-02-21 | 652 | 657 | 651 | 652 | 4,900 | 652 |
| 2024-02-20 | 649 | 654 | 648 | 652 | 6,400 | 652 |
| 2024-02-19 | 645 | 653 | 642 | 647 | 8,300 | 647 |
| 2024-02-16 | 643 | 646 | 640 | 642 | 5,700 | 642 |
| 2024-02-15 | 651 | 652 | 643 | 643 | 8,300 | 643 |
| 2024-02-14 | 648 | 655 | 648 | 651 | 5,200 | 651 |
| 2024-02-13 | 651 | 655 | 649 | 649 | 9,000 | 649 |
| 2024-02-09 | 652 | 657 | 650 | 651 | 6,700 | 651 |
| 2024-02-08 | 654 | 654 | 652 | 652 | 6,800 | 652 |
| 2024-02-07 | 668 | 668 | 651 | 654 | 13,500 | 654 |
| 2024-02-06 | 650 | 675 | 650 | 667 | 19,200 | 667 |
| 2024-02-05 | 650 | 653 | 645 | 646 | 7,600 | 646 |
| 2024-02-02 | 642 | 645 | 638 | 638 | 17,200 | 638 |
| 2024-02-01 | 660 | 661 | 641 | 641 | 23,400 | 641 |
| 2024-01-31 | 682 | 682 | 660 | 660 | 35,100 | 660 |
| 2024-01-30 | 672 | 688 | 672 | 688 | 10,500 | 688 |
| 2024-01-29 | 679 | 683 | 675 | 675 | 14,600 | 675 |
| 2024-01-26 | 690 | 690 | 680 | 681 | 6,900 | 681 |
| 2024-01-25 | 688 | 694 | 683 | 690 | 17,700 | 690 |
| 2024-01-24 | 677 | 684 | 677 | 684 | 6,400 | 684 |
| 2024-01-23 | 680 | 680 | 670 | 677 | 4,400 | 677 |
| 2024-01-22 | 677 | 679 | 669 | 674 | 7,400 | 674 |
| 2024-01-19 | 676 | 677 | 669 | 675 | 10,400 | 675 |
| 2024-01-18 | 687 | 687 | 677 | 677 | 7,500 | 677 |
| 2024-01-17 | 684 | 692 | 682 | 683 | 24,300 | 683 |
| 2024-01-16 | 684 | 695 | 681 | 690 | 18,400 | 690 |
| 2024-01-15 | 706 | 706 | 684 | 686 | 44,300 | 686 |
| 2024-01-12 | 720 | 722 | 690 | 708 | 205,200 | 708 |
| 2024-01-11 | 658 | 665 | 658 | 660 | 3,600 | 660 |
| 2024-01-10 | 670 | 670 | 661 | 661 | 14,200 | 661 |
| 2024-01-09 | 653 | 661 | 653 | 661 | 7,000 | 661 |
| 2024-01-05 | 667 | 667 | 649 | 651 | 8,900 | 651 |
| 2024-01-04 | 666 | 666 | 650 | 659 | 4,800 | 659 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→3株 [2009-11-26]1株→3株
