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
2024-12-065956005955973,700597
2024-12-0560560858559519,800595
2024-12-046006046006043,900604
2024-12-036016046006003,500600
2024-12-026036056006014,500601
2024-11-296056126036047,200604
2024-11-2859861259860544,700605
2024-11-27609609599599129,400599
2024-11-2661361461061021,300610
2024-11-2561861861361319,200613
2024-11-226156186146169,400616
2024-11-216186196156165,800616
2024-11-206176186156153,800615
2024-11-196176186146167,400616
2024-11-186156176146165,600616
2024-11-156146166126133,400613
2024-11-146176196136147,600614
2024-11-136186216166184,000618
2024-11-126206206166182,800618
2024-11-116216216166173,900617
2024-11-086196206176203,500620
2024-11-076206206176203,700620
2024-11-066196196166184,100618
2024-11-056066156066135,500613
2024-11-0160560659160517,000605
2024-10-3162562559660329,300603
2024-10-3062562660761719,000617
2024-10-296266276256254,400625
2024-10-286306316266262,800626
2024-10-256276326276276,800627
2024-10-246306306276285,400628
2024-10-236346356306303,800630
2024-10-226316336316332,100633
2024-10-216336366316331,700633
2024-10-186346376306333,000633
2024-10-176336356316352,000635
2024-10-166376376306333,600633
2024-10-156326376316334,900633
2024-10-116326336306302,700630
2024-10-106356366336334,200633
2024-10-096356386356353,300635
2024-10-086356396356351,500635
2024-10-076386386336373,000637
2024-10-046336376316313,300631
2024-10-036356356326323,000632
2024-10-026336356306354,600635
2024-10-016356386256337,100633
2024-09-306176266156253,400625
2024-09-2761762661362212,700622
2024-09-2660562060462025,500620
2024-09-2563963960860832,600608
2024-09-246216296216297,600629
2024-09-2061562161462111,800621
2024-09-196096186096163,500616
2024-09-186096096066091,200609
2024-09-176086096076091,600609
2024-09-136096096066081,400608
2024-09-126106116056094,400609
2024-09-116106106066092,800609
2024-09-106136136096091,500609
2024-09-096096126086092,200609
2024-09-066086136076093,200609
2024-09-056046116046083,100608
2024-09-046086096056053,700605
2024-09-036066146066105,300610
2024-09-026076096076082,800608
2024-08-306056066036062,400606
2024-08-296066066026023,000602
2024-08-286056056036041,800604
2024-08-276026056026031,700603
2024-08-266016036016026,300602
2024-08-236056066036064,500606
2024-08-226036046016023,600602
2024-08-216066076026034,300603
2024-08-206026056026054,800605
2024-08-196036066036033,400603
2024-08-166006036006025,900602
2024-08-155995995965993,000599
2024-08-145975995935994,300599
2024-08-135945995945975,300597
2024-08-095875945875902,500590
2024-08-085865895835872,800587
2024-08-075865915805869,600586
2024-08-065705945705877,400587
2024-08-0560060052353423,700534
2024-08-0261161260560514,900605
2024-08-016186186146164,200616
2024-07-316176186116177,500617
2024-07-3062963060860844,600608
2024-07-296296326286305,100630
2024-07-266336336286281,800628
2024-07-256396416306326,300632
2024-07-246406406356373,200637
2024-07-236416446346394,700639
2024-07-226326446296399,400639
2024-07-196336356336331,200633
2024-07-186316356306352,600635
2024-07-176306316286315,700631
2024-07-166296306276274,600627
2024-07-126216296216267,300626
2024-07-116216266216267,700626
2024-07-1063063062162134,200621
2024-07-096326356306305,900630
2024-07-086356366316323,700632
2024-07-056386386356352,200635
2024-07-046356386356372,400637
2024-07-036386396346353,400635
2024-07-026346376336376,100637
2024-07-0163064362163431,400634
2024-06-2864364663763728,400637
2024-06-276406446406417,000641
2024-06-2663764063764010,100640
2024-06-256406406376395,900639
2024-06-246386406376403,900640
2024-06-216376386356363,100636
2024-06-206386386356375,400637
2024-06-196426426386394,100639
2024-06-186416436406401,800640
2024-06-176426436386405,500640
2024-06-146376436376422,800642
2024-06-136376416366372,700637
2024-06-126406456366367,200636
2024-06-116406426366385,100638
2024-06-106356416356403,600640
2024-06-076336356326331,800633
2024-06-066366366316336,000633
2024-06-0563764063263412,500634
2024-06-046416426396392,500639
2024-06-036456456376379,100637
2024-05-316426456356456,300645
2024-05-3063864863264148,800641
2024-05-29646651640640114,500640
2024-05-2865465665065119,100651
2024-05-276546566546558,500655
2024-05-246586586536548,900654
2024-05-236566586536587,100658
2024-05-226596596536579,300657
2024-05-216566596566583,600658
2024-05-206556586556572,000657
2024-05-176536586536552,700655
2024-05-166566586536547,300654
2024-05-156576596556566,300656
2024-05-146566586566572,400657
2024-05-136566596566573,100657
2024-05-106566596566562,200656
2024-05-096566576556555,300655
2024-05-086576596566575,100657
2024-05-0765465765165716,100657
2024-05-0264565064565010,300650
2024-05-016456496456474,200647
2024-04-306476476456454,800645
2024-04-2665665663963931,300639
2024-04-256556566506568,300656
2024-04-246516526486529,800652
2024-04-236526536476523,000652
2024-04-226536536486491,800649
2024-04-196456496436493,700649
2024-04-1865765764064434,300644
2024-04-176576576526557,300655
2024-04-166566566516517,300651
2024-04-156556586556563,600656
2024-04-126606606536576,100657
2024-04-116566596556564,600656
2024-04-106546586546552,800655
2024-04-096596596536538,500653
2024-04-086576606526576,300657
2024-04-056566616556576,800657
2024-04-046596596566564,900656
2024-04-036586616566584,100658
2024-04-0265866565265615,000656
2024-04-0165666365665812,400658
2024-03-296476556476545,200654
2024-03-286436476426448,000644
2024-03-2765165264064313,100643
2024-03-2664065163964167,700641
2024-03-2567668665265782,200657
2024-03-2266567466067421,900674
2024-03-2165467765267732,700677
2024-03-1964465364465310,700653
2024-03-1864064764064610,300646
2024-03-156406446406427,600642
2024-03-146406446406435,400643
2024-03-136446466416435,700643
2024-03-126426486426475,700647
2024-03-116456516456476,900647
2024-03-086506516486498,300649
2024-03-076506556506516,500651
2024-03-066496586486567,600656
2024-03-056486586476588,300658
2024-03-046506536496507,100650
2024-03-016526526496525,500652
2024-02-296506546506534,100653
2024-02-286526566506506,600650
2024-02-276526576526564,900656
2024-02-266646646516529,500652
2024-02-226576596546595,400659
2024-02-216526576516524,900652
2024-02-206496546486526,400652
2024-02-196456536426478,300647
2024-02-166436466406425,700642
2024-02-156516526436438,300643
2024-02-146486556486515,200651
2024-02-136516556496499,000649
2024-02-096526576506516,700651
2024-02-086546546526526,800652
2024-02-0766866865165413,500654
2024-02-0665067565066719,200667
2024-02-056506536456467,600646
2024-02-0264264563863817,200638
2024-02-0166066164164123,400641
2024-01-3168268266066035,100660
2024-01-3067268867268810,500688
2024-01-2967968367567514,600675
2024-01-266906906806816,900681
2024-01-2568869468369017,700690
2024-01-246776846776846,400684
2024-01-236806806706774,400677
2024-01-226776796696747,400674
2024-01-1967667766967510,400675
2024-01-186876876776777,500677
2024-01-1768469268268324,300683
2024-01-1668469568169018,400690
2024-01-1570670668468644,300686
2024-01-12720722690708205,200708
2024-01-116586656586603,600660
2024-01-1067067066166114,200661
2024-01-096536616536617,000661
2024-01-056676676496518,900651
2024-01-046666666506594,800659

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