2929 (株)ファーマフーズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 822 | 829 | 802 | 808 | 113,700 | 808 |
| 2025-04-09 | 770 | 772 | 746 | 747 | 106,800 | 747 |
| 2025-04-08 | 772 | 806 | 772 | 791 | 183,300 | 791 |
| 2025-04-07 | 730 | 751 | 722 | 723 | 239,600 | 723 |
| 2025-04-04 | 851 | 853 | 808 | 816 | 212,000 | 816 |
| 2025-04-03 | 860 | 869 | 846 | 865 | 118,300 | 865 |
| 2025-04-02 | 896 | 896 | 878 | 878 | 72,900 | 878 |
| 2025-04-01 | 893 | 910 | 892 | 895 | 79,600 | 895 |
| 2025-03-31 | 889 | 904 | 888 | 893 | 114,400 | 893 |
| 2025-03-28 | 912 | 917 | 906 | 910 | 78,400 | 910 |
| 2025-03-27 | 923 | 925 | 914 | 924 | 95,300 | 924 |
| 2025-03-26 | 916 | 929 | 912 | 924 | 89,300 | 924 |
| 2025-03-25 | 914 | 920 | 905 | 913 | 70,700 | 913 |
| 2025-03-24 | 923 | 927 | 911 | 914 | 60,500 | 914 |
| 2025-03-21 | 928 | 939 | 925 | 926 | 87,200 | 926 |
| 2025-03-19 | 935 | 944 | 931 | 937 | 61,100 | 937 |
| 2025-03-18 | 938 | 952 | 935 | 946 | 126,800 | 946 |
| 2025-03-17 | 904 | 939 | 896 | 934 | 147,000 | 934 |
| 2025-03-14 | 903 | 913 | 893 | 904 | 297,800 | 904 |
| 2025-03-13 | 841 | 905 | 838 | 893 | 519,000 | 893 |
| 2025-03-12 | 902 | 910 | 830 | 833 | 724,300 | 833 |
| 2025-03-11 | 866 | 902 | 866 | 902 | 152,300 | 902 |
| 2025-03-10 | 873 | 884 | 864 | 881 | 77,600 | 881 |
| 2025-03-07 | 884 | 888 | 872 | 873 | 77,000 | 873 |
| 2025-03-06 | 884 | 893 | 884 | 893 | 93,400 | 893 |
| 2025-03-05 | 865 | 884 | 864 | 874 | 89,200 | 874 |
| 2025-03-04 | 870 | 872 | 850 | 870 | 105,700 | 870 |
| 2025-03-03 | 885 | 895 | 872 | 874 | 147,100 | 874 |
| 2025-02-28 | 909 | 912 | 855 | 855 | 461,400 | 855 |
| 2025-02-27 | 913 | 918 | 908 | 917 | 77,800 | 917 |
| 2025-02-26 | 910 | 912 | 902 | 912 | 103,400 | 912 |
| 2025-02-25 | 911 | 922 | 910 | 915 | 104,300 | 915 |
| 2025-02-21 | 930 | 934 | 913 | 915 | 121,000 | 915 |
| 2025-02-20 | 937 | 944 | 931 | 937 | 124,800 | 937 |
| 2025-02-19 | 955 | 959 | 943 | 943 | 66,200 | 943 |
| 2025-02-18 | 950 | 958 | 945 | 953 | 38,800 | 953 |
| 2025-02-17 | 951 | 961 | 948 | 950 | 54,600 | 950 |
| 2025-02-14 | 952 | 958 | 949 | 951 | 111,900 | 951 |
| 2025-02-13 | 950 | 957 | 946 | 955 | 94,900 | 955 |
| 2025-02-12 | 950 | 951 | 933 | 940 | 147,100 | 940 |
| 2025-02-10 | 955 | 960 | 946 | 950 | 122,700 | 950 |
| 2025-02-07 | 975 | 980 | 961 | 967 | 79,800 | 967 |
| 2025-02-06 | 969 | 986 | 969 | 975 | 130,800 | 975 |
| 2025-02-05 | 956 | 970 | 948 | 964 | 111,000 | 964 |
| 2025-02-04 | 970 | 970 | 944 | 948 | 150,800 | 948 |
| 2025-02-03 | 973 | 974 | 960 | 960 | 123,700 | 960 |
| 2025-01-31 | 980 | 989 | 972 | 986 | 97,600 | 986 |
| 2025-01-30 | 987 | 991 | 966 | 989 | 174,400 | 989 |
| 2025-01-29 | 985 | 1,002 | 978 | 1,000 | 221,100 | 1,000 |
| 2025-01-28 | 972 | 983 | 966 | 977 | 91,800 | 977 |
| 2025-01-27 | 975 | 995 | 972 | 972 | 140,400 | 972 |
| 2025-01-24 | 966 | 993 | 965 | 972 | 119,000 | 972 |
| 2025-01-23 | 992 | 992 | 961 | 966 | 137,300 | 966 |
| 2025-01-22 | 990 | 996 | 982 | 992 | 105,700 | 992 |
| 2025-01-21 | 989 | 1,000 | 978 | 985 | 100,900 | 985 |
| 2025-01-20 | 950 | 985 | 950 | 978 | 166,800 | 978 |
| 2025-01-17 | 927 | 956 | 927 | 943 | 106,600 | 943 |
| 2025-01-16 | 946 | 960 | 921 | 926 | 175,300 | 926 |
| 2025-01-15 | 960 | 966 | 943 | 943 | 135,900 | 943 |
| 2025-01-14 | 986 | 987 | 954 | 960 | 130,100 | 960 |
| 2025-01-10 | 967 | 1,010 | 965 | 992 | 215,200 | 992 |
| 2025-01-09 | 995 | 995 | 972 | 972 | 148,000 | 972 |
| 2025-01-08 | 990 | 998 | 980 | 996 | 159,600 | 996 |
| 2025-01-07 | 994 | 1,006 | 986 | 996 | 160,300 | 996 |
| 2025-01-06 | 1,001 | 1,008 | 988 | 991 | 183,900 | 991 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株