2796 ファーマライズホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 622 | 662 | 609 | 647 | 71,800 | 647 |
| 2022-12-29 | 684 | 689 | 625 | 642 | 57,100 | 642 |
| 2022-12-28 | 665 | 684 | 665 | 684 | 7,900 | 684 |
| 2022-12-27 | 655 | 665 | 654 | 665 | 9,600 | 665 |
| 2022-12-26 | 656 | 657 | 651 | 652 | 2,700 | 652 |
| 2022-12-23 | 655 | 655 | 643 | 655 | 5,300 | 655 |
| 2022-12-22 | 652 | 652 | 642 | 645 | 4,300 | 645 |
| 2022-12-21 | 658 | 658 | 644 | 644 | 8,700 | 644 |
| 2022-12-20 | 655 | 657 | 653 | 654 | 6,400 | 654 |
| 2022-12-19 | 660 | 660 | 654 | 654 | 3,800 | 654 |
| 2022-12-16 | 656 | 660 | 656 | 656 | 3,300 | 656 |
| 2022-12-15 | 665 | 665 | 657 | 657 | 3,200 | 657 |
| 2022-12-14 | 666 | 666 | 662 | 664 | 2,200 | 664 |
| 2022-12-13 | 674 | 675 | 670 | 670 | 3,500 | 670 |
| 2022-12-12 | 669 | 683 | 667 | 668 | 3,500 | 668 |
| 2022-12-09 | 667 | 667 | 663 | 666 | 2,200 | 666 |
| 2022-12-08 | 664 | 668 | 660 | 663 | 5,600 | 663 |
| 2022-12-07 | 656 | 664 | 656 | 661 | 2,800 | 661 |
| 2022-12-06 | 670 | 670 | 659 | 659 | 7,500 | 659 |
| 2022-12-05 | 681 | 685 | 674 | 678 | 14,100 | 678 |
| 2022-12-02 | 654 | 667 | 652 | 661 | 11,000 | 661 |
| 2022-12-01 | 676 | 676 | 659 | 659 | 15,600 | 659 |
| 2022-11-30 | 690 | 690 | 676 | 676 | 13,000 | 676 |
| 2022-11-29 | 660 | 709 | 656 | 690 | 79,800 | 690 |
| 2022-11-28 | 664 | 671 | 660 | 660 | 133,100 | 660 |
| 2022-11-25 | 654 | 664 | 654 | 660 | 22,400 | 660 |
| 2022-11-24 | 655 | 662 | 655 | 662 | 20,700 | 662 |
| 2022-11-22 | 652 | 658 | 652 | 655 | 14,600 | 655 |
| 2022-11-21 | 653 | 656 | 651 | 652 | 10,900 | 652 |
| 2022-11-18 | 642 | 652 | 642 | 645 | 14,200 | 645 |
| 2022-11-17 | 638 | 642 | 638 | 642 | 6,600 | 642 |
| 2022-11-16 | 640 | 640 | 638 | 638 | 4,700 | 638 |
| 2022-11-15 | 640 | 640 | 638 | 640 | 2,500 | 640 |
| 2022-11-14 | 640 | 640 | 637 | 638 | 5,100 | 638 |
| 2022-11-11 | 645 | 645 | 637 | 640 | 6,600 | 640 |
| 2022-11-10 | 643 | 644 | 639 | 639 | 6,700 | 639 |
| 2022-11-09 | 641 | 644 | 638 | 643 | 3,700 | 643 |
| 2022-11-08 | 638 | 644 | 638 | 641 | 4,800 | 641 |
| 2022-11-07 | 632 | 638 | 632 | 635 | 5,800 | 635 |
| 2022-11-04 | 631 | 636 | 631 | 631 | 13,400 | 631 |
| 2022-11-02 | 642 | 645 | 640 | 640 | 4,600 | 640 |
| 2022-11-01 | 635 | 641 | 635 | 637 | 5,000 | 637 |
| 2022-10-31 | 635 | 642 | 634 | 640 | 12,500 | 640 |
| 2022-10-28 | 652 | 659 | 635 | 635 | 42,500 | 635 |
| 2022-10-27 | 659 | 659 | 647 | 656 | 5,800 | 656 |
| 2022-10-26 | 659 | 659 | 650 | 659 | 2,700 | 659 |
| 2022-10-25 | 643 | 657 | 643 | 655 | 12,400 | 655 |
| 2022-10-24 | 643 | 643 | 640 | 643 | 6,600 | 643 |
| 2022-10-21 | 638 | 646 | 638 | 643 | 11,600 | 643 |
| 2022-10-20 | 645 | 645 | 637 | 641 | 5,600 | 641 |
| 2022-10-19 | 646 | 649 | 636 | 642 | 4,800 | 642 |
| 2022-10-18 | 636 | 640 | 633 | 640 | 5,700 | 640 |
| 2022-10-17 | 633 | 636 | 630 | 630 | 6,300 | 630 |
| 2022-10-14 | 640 | 648 | 630 | 635 | 16,000 | 635 |
| 2022-10-13 | 638 | 638 | 628 | 628 | 10,800 | 628 |
| 2022-10-12 | 631 | 638 | 630 | 638 | 5,400 | 638 |
| 2022-10-11 | 638 | 648 | 630 | 631 | 8,600 | 631 |
| 2022-10-07 | 645 | 648 | 638 | 638 | 13,200 | 638 |
| 2022-10-06 | 641 | 649 | 641 | 649 | 5,700 | 649 |
| 2022-10-05 | 643 | 648 | 641 | 641 | 10,700 | 641 |
| 2022-10-04 | 632 | 647 | 628 | 645 | 16,500 | 645 |
| 2022-10-03 | 637 | 638 | 634 | 634 | 5,000 | 634 |
| 2022-09-30 | 648 | 650 | 637 | 637 | 8,500 | 637 |
| 2022-09-29 | 643 | 650 | 643 | 648 | 6,600 | 648 |
| 2022-09-28 | 638 | 639 | 627 | 635 | 10,500 | 635 |
| 2022-09-27 | 640 | 642 | 638 | 638 | 6,400 | 638 |
| 2022-09-26 | 642 | 643 | 640 | 641 | 7,200 | 641 |
| 2022-09-22 | 664 | 664 | 645 | 646 | 16,200 | 646 |
| 2022-09-21 | 644 | 646 | 644 | 644 | 4,800 | 644 |
| 2022-09-20 | 648 | 649 | 643 | 646 | 10,700 | 646 |
| 2022-09-16 | 650 | 662 | 649 | 649 | 11,200 | 649 |
| 2022-09-15 | 650 | 654 | 650 | 651 | 5,400 | 651 |
| 2022-09-14 | 657 | 657 | 650 | 651 | 6,100 | 651 |
| 2022-09-13 | 656 | 659 | 656 | 659 | 3,100 | 659 |
| 2022-09-12 | 652 | 657 | 651 | 656 | 3,400 | 656 |
| 2022-09-09 | 651 | 654 | 651 | 652 | 7,300 | 652 |
| 2022-09-08 | 658 | 658 | 652 | 654 | 5,500 | 654 |
| 2022-09-07 | 664 | 664 | 651 | 651 | 9,700 | 651 |
| 2022-09-06 | 675 | 675 | 663 | 665 | 15,600 | 665 |
| 2022-09-05 | 676 | 679 | 675 | 675 | 5,000 | 675 |
| 2022-09-02 | 689 | 689 | 677 | 681 | 4,800 | 681 |
| 2022-09-01 | 682 | 682 | 678 | 678 | 5,600 | 678 |
| 2022-08-31 | 683 | 687 | 682 | 683 | 2,600 | 683 |
| 2022-08-30 | 683 | 687 | 682 | 687 | 4,200 | 687 |
| 2022-08-29 | 685 | 687 | 683 | 683 | 6,600 | 683 |
| 2022-08-26 | 690 | 690 | 683 | 688 | 3,000 | 688 |
| 2022-08-25 | 695 | 697 | 686 | 692 | 8,100 | 692 |
| 2022-08-24 | 681 | 686 | 681 | 686 | 3,500 | 686 |
| 2022-08-23 | 681 | 686 | 681 | 681 | 2,000 | 681 |
| 2022-08-22 | 682 | 686 | 682 | 686 | 1,800 | 686 |
| 2022-08-19 | 682 | 687 | 682 | 682 | 6,200 | 682 |
| 2022-08-18 | 682 | 687 | 682 | 682 | 4,000 | 682 |
| 2022-08-17 | 680 | 687 | 680 | 687 | 4,300 | 687 |
| 2022-08-16 | 679 | 682 | 678 | 682 | 3,200 | 682 |
| 2022-08-15 | 694 | 694 | 679 | 682 | 10,700 | 682 |
| 2022-08-12 | 683 | 690 | 683 | 690 | 5,700 | 690 |
| 2022-08-10 | 682 | 693 | 680 | 689 | 7,200 | 689 |
| 2022-08-09 | 683 | 683 | 680 | 682 | 2,400 | 682 |
| 2022-08-08 | 683 | 687 | 681 | 683 | 1,600 | 683 |
| 2022-08-05 | 678 | 688 | 678 | 683 | 2,900 | 683 |
| 2022-08-04 | 677 | 680 | 674 | 678 | 4,200 | 678 |
| 2022-08-03 | 683 | 683 | 677 | 677 | 5,200 | 677 |
| 2022-08-02 | 686 | 690 | 685 | 685 | 1,800 | 685 |
| 2022-08-01 | 687 | 690 | 684 | 690 | 7,600 | 690 |
| 2022-07-29 | 682 | 686 | 681 | 681 | 5,900 | 681 |
| 2022-07-28 | 692 | 692 | 684 | 684 | 5,200 | 684 |
| 2022-07-27 | 698 | 698 | 686 | 687 | 6,200 | 687 |
| 2022-07-26 | 698 | 699 | 693 | 698 | 4,700 | 698 |
| 2022-07-25 | 700 | 700 | 696 | 698 | 4,800 | 698 |
| 2022-07-22 | 699 | 700 | 695 | 700 | 4,000 | 700 |
| 2022-07-21 | 691 | 697 | 691 | 697 | 3,200 | 697 |
| 2022-07-20 | 690 | 692 | 690 | 690 | 4,200 | 690 |
| 2022-07-19 | 690 | 699 | 688 | 689 | 5,600 | 689 |
| 2022-07-15 | 695 | 700 | 690 | 690 | 3,000 | 690 |
| 2022-07-14 | 695 | 699 | 695 | 697 | 1,600 | 697 |
| 2022-07-13 | 695 | 707 | 695 | 695 | 11,700 | 695 |
| 2022-07-12 | 699 | 699 | 691 | 696 | 7,200 | 696 |
| 2022-07-11 | 702 | 703 | 694 | 700 | 28,500 | 700 |
| 2022-07-08 | 707 | 713 | 702 | 702 | 24,800 | 702 |
| 2022-07-07 | 691 | 702 | 691 | 701 | 7,300 | 701 |
| 2022-07-06 | 702 | 702 | 690 | 690 | 6,900 | 690 |
| 2022-07-05 | 704 | 704 | 699 | 702 | 3,700 | 702 |
| 2022-07-04 | 700 | 702 | 693 | 699 | 8,700 | 699 |
| 2022-07-01 | 706 | 709 | 699 | 699 | 7,700 | 699 |
| 2022-06-30 | 720 | 720 | 706 | 706 | 4,600 | 706 |
| 2022-06-29 | 711 | 729 | 711 | 715 | 14,900 | 715 |
| 2022-06-28 | 711 | 718 | 710 | 713 | 2,600 | 713 |
| 2022-06-27 | 731 | 731 | 707 | 707 | 7,800 | 707 |
| 2022-06-24 | 730 | 730 | 721 | 726 | 3,700 | 726 |
| 2022-06-23 | 721 | 725 | 715 | 725 | 5,600 | 725 |
| 2022-06-22 | 705 | 713 | 703 | 713 | 1,300 | 713 |
| 2022-06-21 | 702 | 711 | 700 | 706 | 3,100 | 706 |
| 2022-06-20 | 703 | 703 | 696 | 696 | 2,000 | 696 |
| 2022-06-17 | 695 | 699 | 695 | 698 | 2,900 | 698 |
| 2022-06-16 | 700 | 708 | 697 | 704 | 5,300 | 704 |
| 2022-06-15 | 703 | 703 | 700 | 700 | 2,700 | 700 |
| 2022-06-14 | 705 | 706 | 702 | 702 | 3,400 | 702 |
| 2022-06-13 | 715 | 715 | 708 | 709 | 2,500 | 709 |
| 2022-06-10 | 717 | 722 | 717 | 719 | 3,400 | 719 |
| 2022-06-09 | 718 | 724 | 718 | 724 | 2,200 | 724 |
| 2022-06-08 | 723 | 723 | 717 | 718 | 2,200 | 718 |
| 2022-06-07 | 715 | 720 | 709 | 717 | 4,400 | 717 |
| 2022-06-06 | 708 | 712 | 701 | 708 | 4,500 | 708 |
| 2022-06-03 | 715 | 715 | 706 | 711 | 1,800 | 711 |
| 2022-06-02 | 722 | 722 | 715 | 715 | 3,300 | 715 |
| 2022-06-01 | 724 | 735 | 720 | 730 | 5,500 | 730 |
| 2022-05-31 | 718 | 728 | 707 | 728 | 13,200 | 728 |
| 2022-05-30 | 693 | 710 | 690 | 705 | 41,900 | 705 |
| 2022-05-27 | 702 | 727 | 693 | 702 | 70,100 | 702 |
| 2022-05-26 | 735 | 735 | 721 | 721 | 20,000 | 721 |
| 2022-05-25 | 729 | 735 | 729 | 735 | 8,500 | 735 |
| 2022-05-24 | 729 | 740 | 726 | 740 | 5,500 | 740 |
| 2022-05-23 | 735 | 735 | 729 | 733 | 3,800 | 733 |
| 2022-05-20 | 720 | 735 | 720 | 729 | 5,700 | 729 |
| 2022-05-19 | 721 | 725 | 721 | 724 | 2,500 | 724 |
| 2022-05-18 | 721 | 727 | 721 | 727 | 400 | 727 |
| 2022-05-17 | 721 | 725 | 720 | 721 | 2,300 | 721 |
| 2022-05-16 | 720 | 728 | 720 | 721 | 3,100 | 721 |
| 2022-05-13 | 712 | 726 | 710 | 718 | 6,500 | 718 |
| 2022-05-12 | 718 | 718 | 712 | 712 | 3,100 | 712 |
| 2022-05-11 | 719 | 737 | 719 | 722 | 7,200 | 722 |
| 2022-05-10 | 719 | 727 | 718 | 724 | 3,300 | 724 |
| 2022-05-09 | 722 | 724 | 718 | 719 | 4,700 | 719 |
| 2022-05-06 | 720 | 723 | 720 | 723 | 1,400 | 723 |
| 2022-05-02 | 721 | 736 | 715 | 717 | 5,700 | 717 |
| 2022-04-28 | 749 | 749 | 728 | 729 | 11,600 | 729 |
| 2022-04-27 | 781 | 788 | 732 | 734 | 11,300 | 734 |
| 2022-04-26 | 785 | 785 | 775 | 779 | 2,400 | 779 |
| 2022-04-25 | 778 | 783 | 776 | 783 | 5,500 | 783 |
| 2022-04-22 | 773 | 777 | 772 | 777 | 2,400 | 777 |
| 2022-04-21 | 770 | 777 | 770 | 777 | 1,600 | 777 |
| 2022-04-20 | 771 | 773 | 769 | 771 | 1,900 | 771 |
| 2022-04-19 | 764 | 769 | 764 | 765 | 3,200 | 765 |
| 2022-04-18 | 772 | 772 | 763 | 767 | 2,100 | 767 |
| 2022-04-15 | 774 | 775 | 770 | 772 | 2,200 | 772 |
| 2022-04-14 | 777 | 777 | 762 | 774 | 2,300 | 774 |
| 2022-04-13 | 762 | 777 | 760 | 777 | 15,500 | 777 |
| 2022-04-12 | 756 | 759 | 746 | 754 | 7,000 | 754 |
| 2022-04-11 | 756 | 756 | 744 | 756 | 2,800 | 756 |
| 2022-04-08 | 765 | 765 | 743 | 756 | 6,600 | 756 |
| 2022-04-07 | 751 | 757 | 740 | 756 | 5,100 | 756 |
| 2022-04-06 | 775 | 775 | 760 | 760 | 4,700 | 760 |
| 2022-04-05 | 779 | 779 | 773 | 775 | 3,600 | 775 |
| 2022-04-04 | 770 | 777 | 770 | 777 | 2,100 | 777 |
| 2022-04-01 | 765 | 769 | 763 | 769 | 3,200 | 769 |
| 2022-03-31 | 761 | 764 | 761 | 763 | 4,100 | 763 |
| 2022-03-30 | 763 | 763 | 757 | 763 | 3,300 | 763 |
| 2022-03-29 | 752 | 763 | 752 | 763 | 5,800 | 763 |
| 2022-03-28 | 752 | 752 | 748 | 752 | 1,800 | 752 |
| 2022-03-25 | 758 | 758 | 750 | 753 | 5,900 | 753 |
| 2022-03-24 | 737 | 743 | 735 | 743 | 6,000 | 743 |
| 2022-03-23 | 730 | 737 | 725 | 737 | 6,100 | 737 |
| 2022-03-22 | 729 | 729 | 722 | 728 | 3,900 | 728 |
| 2022-03-18 | 727 | 727 | 718 | 727 | 3,400 | 727 |
| 2022-03-17 | 724 | 727 | 718 | 727 | 6,500 | 727 |
| 2022-03-16 | 720 | 723 | 714 | 723 | 4,400 | 723 |
| 2022-03-15 | 712 | 716 | 712 | 716 | 2,700 | 716 |
| 2022-03-14 | 702 | 715 | 702 | 712 | 3,300 | 712 |
| 2022-03-11 | 678 | 704 | 678 | 704 | 7,000 | 704 |
| 2022-03-10 | 681 | 699 | 681 | 698 | 4,000 | 698 |
| 2022-03-09 | 690 | 690 | 678 | 678 | 3,700 | 678 |
| 2022-03-08 | 690 | 691 | 683 | 685 | 3,700 | 685 |
| 2022-03-07 | 701 | 701 | 690 | 690 | 2,900 | 690 |
| 2022-03-04 | 708 | 708 | 701 | 701 | 2,200 | 701 |
| 2022-03-03 | 709 | 711 | 707 | 708 | 1,700 | 708 |
| 2022-03-02 | 708 | 710 | 708 | 709 | 1,400 | 709 |
| 2022-03-01 | 717 | 717 | 708 | 716 | 3,000 | 716 |
| 2022-02-28 | 722 | 723 | 706 | 719 | 3,500 | 719 |
| 2022-02-25 | 723 | 723 | 716 | 720 | 4,900 | 720 |
| 2022-02-24 | 720 | 720 | 711 | 720 | 3,700 | 720 |
| 2022-02-22 | 716 | 720 | 713 | 716 | 1,600 | 716 |
| 2022-02-21 | 713 | 719 | 713 | 716 | 3,400 | 716 |
| 2022-02-18 | 719 | 721 | 713 | 713 | 2,200 | 713 |
| 2022-02-17 | 712 | 719 | 702 | 718 | 5,200 | 718 |
| 2022-02-16 | 727 | 727 | 714 | 720 | 4,200 | 720 |
| 2022-02-15 | 722 | 723 | 718 | 718 | 3,200 | 718 |
| 2022-02-14 | 721 | 727 | 721 | 722 | 2,400 | 722 |
| 2022-02-10 | 720 | 720 | 717 | 719 | 1,900 | 719 |
| 2022-02-09 | 719 | 726 | 713 | 716 | 2,600 | 716 |
| 2022-02-08 | 723 | 723 | 714 | 719 | 1,900 | 719 |
| 2022-02-07 | 720 | 720 | 714 | 715 | 1,400 | 715 |
| 2022-02-04 | 719 | 720 | 712 | 720 | 1,700 | 720 |
| 2022-02-03 | 714 | 719 | 714 | 719 | 1,100 | 719 |
| 2022-02-02 | 710 | 720 | 707 | 720 | 3,500 | 720 |
| 2022-02-01 | 704 | 710 | 704 | 707 | 1,100 | 707 |
| 2022-01-31 | 686 | 710 | 686 | 704 | 2,300 | 704 |
| 2022-01-28 | 674 | 685 | 672 | 683 | 6,200 | 683 |
| 2022-01-27 | 719 | 719 | 681 | 681 | 6,800 | 681 |
| 2022-01-26 | 718 | 718 | 705 | 711 | 3,100 | 711 |
| 2022-01-25 | 742 | 742 | 721 | 723 | 10,100 | 723 |
| 2022-01-24 | 703 | 723 | 699 | 723 | 4,900 | 723 |
| 2022-01-21 | 701 | 707 | 693 | 703 | 7,500 | 703 |
| 2022-01-20 | 700 | 710 | 700 | 701 | 2,300 | 701 |
| 2022-01-19 | 711 | 712 | 700 | 700 | 4,500 | 700 |
| 2022-01-18 | 722 | 724 | 711 | 711 | 7,900 | 711 |
| 2022-01-17 | 735 | 735 | 722 | 725 | 3,600 | 725 |
| 2022-01-14 | 756 | 756 | 724 | 735 | 18,100 | 735 |
| 2022-01-13 | 731 | 731 | 723 | 726 | 3,200 | 726 |
| 2022-01-12 | 722 | 731 | 722 | 731 | 2,700 | 731 |
| 2022-01-11 | 733 | 733 | 726 | 726 | 1,700 | 726 |
| 2022-01-07 | 736 | 736 | 733 | 733 | 2,700 | 733 |
| 2022-01-06 | 736 | 736 | 734 | 736 | 2,700 | 736 |
| 2022-01-05 | 746 | 746 | 744 | 744 | 700 | 744 |
| 2022-01-04 | 744 | 744 | 737 | 741 | 1,900 | 741 |
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
