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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
