2796 ファーマライズホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 473 | 474 | 470 | 470 | 7,000 | 470 |
| 2025-04-03 | 481 | 481 | 473 | 473 | 39,000 | 473 |
| 2025-04-02 | 484 | 485 | 483 | 483 | 3,500 | 483 |
| 2025-04-01 | 483 | 487 | 483 | 484 | 2,600 | 484 |
| 2025-03-31 | 483 | 488 | 483 | 483 | 4,200 | 483 |
| 2025-03-28 | 482 | 489 | 481 | 485 | 9,600 | 485 |
| 2025-03-27 | 483 | 483 | 481 | 482 | 7,700 | 482 |
| 2025-03-26 | 481 | 485 | 481 | 481 | 12,500 | 481 |
| 2025-03-25 | 483 | 491 | 482 | 482 | 36,500 | 482 |
| 2025-03-24 | 485 | 486 | 483 | 485 | 13,800 | 485 |
| 2025-03-21 | 484 | 488 | 484 | 484 | 10,600 | 484 |
| 2025-03-19 | 483 | 485 | 483 | 484 | 6,200 | 484 |
| 2025-03-18 | 482 | 485 | 481 | 485 | 6,300 | 485 |
| 2025-03-17 | 480 | 482 | 480 | 481 | 3,900 | 481 |
| 2025-03-14 | 482 | 483 | 480 | 480 | 15,000 | 480 |
| 2025-03-13 | 483 | 485 | 482 | 482 | 5,400 | 482 |
| 2025-03-12 | 484 | 484 | 482 | 483 | 2,900 | 483 |
| 2025-03-11 | 482 | 484 | 481 | 482 | 5,700 | 482 |
| 2025-03-10 | 484 | 485 | 482 | 483 | 4,100 | 483 |
| 2025-03-07 | 480 | 483 | 480 | 483 | 4,000 | 483 |
| 2025-03-06 | 480 | 482 | 480 | 482 | 4,600 | 482 |
| 2025-03-05 | 480 | 483 | 480 | 481 | 5,500 | 481 |
| 2025-03-04 | 481 | 484 | 479 | 484 | 14,900 | 484 |
| 2025-03-03 | 482 | 486 | 482 | 482 | 15,200 | 482 |
| 2025-02-28 | 482 | 486 | 482 | 485 | 8,800 | 485 |
| 2025-02-27 | 484 | 487 | 484 | 485 | 4,700 | 485 |
| 2025-02-26 | 486 | 489 | 483 | 488 | 16,600 | 488 |
| 2025-02-25 | 491 | 491 | 486 | 487 | 16,700 | 487 |
| 2025-02-21 | 495 | 495 | 487 | 488 | 12,400 | 488 |
| 2025-02-20 | 486 | 493 | 486 | 490 | 12,800 | 490 |
| 2025-02-19 | 485 | 489 | 485 | 489 | 6,500 | 489 |
| 2025-02-18 | 488 | 488 | 484 | 488 | 6,700 | 488 |
| 2025-02-17 | 486 | 488 | 483 | 488 | 8,000 | 488 |
| 2025-02-14 | 481 | 486 | 481 | 486 | 8,600 | 486 |
| 2025-02-13 | 481 | 485 | 481 | 485 | 7,800 | 485 |
| 2025-02-12 | 484 | 484 | 481 | 484 | 10,500 | 484 |
| 2025-02-10 | 481 | 484 | 481 | 484 | 8,100 | 484 |
| 2025-02-07 | 480 | 484 | 480 | 483 | 12,500 | 483 |
| 2025-02-06 | 480 | 485 | 480 | 483 | 9,600 | 483 |
| 2025-02-05 | 485 | 485 | 480 | 484 | 9,900 | 484 |
| 2025-02-04 | 485 | 490 | 480 | 487 | 19,000 | 487 |
| 2025-02-03 | 488 | 490 | 487 | 487 | 8,100 | 487 |
| 2025-01-31 | 494 | 494 | 487 | 488 | 13,800 | 488 |
| 2025-01-30 | 498 | 498 | 490 | 490 | 96,300 | 490 |
| 2025-01-29 | 500 | 502 | 499 | 499 | 8,400 | 499 |
| 2025-01-28 | 498 | 503 | 498 | 500 | 12,000 | 500 |
| 2025-01-27 | 501 | 503 | 500 | 501 | 8,700 | 501 |
| 2025-01-24 | 506 | 506 | 500 | 501 | 13,500 | 501 |
| 2025-01-23 | 495 | 506 | 495 | 506 | 50,300 | 506 |
| 2025-01-22 | 498 | 506 | 495 | 495 | 214,000 | 495 |
| 2025-01-21 | 489 | 516 | 489 | 508 | 121,700 | 508 |
| 2025-01-20 | 488 | 493 | 488 | 489 | 18,500 | 489 |
| 2025-01-17 | 487 | 489 | 477 | 485 | 37,800 | 485 |
| 2025-01-16 | 510 | 510 | 487 | 487 | 132,500 | 487 |
| 2025-01-15 | 534 | 539 | 533 | 533 | 6,100 | 533 |
| 2025-01-14 | 531 | 537 | 531 | 536 | 5,700 | 536 |
| 2025-01-10 | 531 | 533 | 531 | 531 | 18,400 | 531 |
| 2025-01-09 | 542 | 542 | 531 | 531 | 6,800 | 531 |
| 2025-01-08 | 550 | 550 | 543 | 543 | 3,800 | 543 |
| 2025-01-07 | 542 | 549 | 542 | 548 | 7,900 | 548 |
| 2025-01-06 | 531 | 542 | 531 | 542 | 12,500 | 542 |
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