2929 (株)ファーマフーズ 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
2024-10-04869884867884101,600884
2024-10-0387488186587186,600871
2024-10-02886886859859218,300859
2024-10-01899899885887135,200887
2024-09-30895919891891197,900891
2024-09-27902922898922204,300922
2024-09-26895902883902213,100902
2024-09-25905919892895199,100895
2024-09-24891920883908436,800908
2024-09-20891894877887231,300887
2024-09-19853889851881347,100881
2024-09-18857874826847354,000847
2024-09-17888910850853323,800853
2024-09-138989208558881,074,800888
2024-09-12950971945958410,700958
2024-09-11950954903920264,100920
2024-09-10960969948950195,700950
2024-09-09937953918953233,900953
2024-09-06988990951955259,300955
2024-09-05970998965990196,900990
2024-09-049801,005971975262,500975
2024-09-039971,015994999257,200999
2024-09-029541,006953993538,200993
2024-08-30956962935942223,000942
2024-08-29980985945955262,300955
2024-08-28964986955986251,500986
2024-08-27970976961970131,900970
2024-08-26976983962969171,100969
2024-08-231,0011,005975975192,000975
2024-08-229731,011973998315,400998
2024-08-21953979944967154,200967
2024-08-20960972957966195,900966
2024-08-19977984944949356,900949
2024-08-16959986944982266,600982
2024-08-15943943930938175,900938
2024-08-14925953914944283,100944
2024-08-13916931904911248,400911
2024-08-09943959915925315,500925
2024-08-08914967913928390,500928
2024-08-07864948854926426,400926
2024-08-06893923862897527,600897
2024-08-05840920829847762,900847
2024-08-02951965921944585,000944
2024-08-011,0801,080981999812,000999
2024-07-311,1481,1591,0951,101474,7001,101
2024-07-301,1101,1781,1001,175506,9001,175
2024-07-291,1101,1401,0751,133760,2001,133
2024-07-261,2311,2541,0881,1032,270,4001,103
2024-07-251,0921,1221,0801,081292,0001,081
2024-07-241,1301,1551,0941,122386,6001,122
2024-07-231,0661,1451,0601,142676,0001,142
2024-07-221,0901,1601,0581,0661,239,0001,066
2024-07-191,0411,1051,0281,100635,7001,100
2024-07-181,0201,0541,0201,046178,3001,046
2024-07-171,0181,0381,0161,032159,6001,032
2024-07-161,0391,0391,0101,010119,6001,010
2024-07-121,0321,0541,0291,030187,6001,030
2024-07-111,0191,0521,0171,041418,0001,041
2024-07-101,0111,021991995229,300995
2024-07-091,0161,0311,0071,017171,3001,017
2024-07-081,0401,0531,0141,016241,8001,016
2024-07-051,0631,0791,0361,038339,3001,038
2024-07-041,0401,0721,0321,070499,1001,070
2024-07-031,0241,0441,0231,025360,0001,025
2024-07-029891,0159851,015272,1001,015
2024-07-01970988955983206,000983
2024-06-289901,013969970363,700970
2024-06-271,0161,0201,0011,001181,5001,001
2024-06-261,0271,0271,0111,013179,7001,013
2024-06-251,0221,0511,0141,014503,7001,014
2024-06-241,0011,0209951,019278,0001,019
2024-06-211,0021,015995998227,700998
2024-06-201,0121,0399981,000355,6001,000
2024-06-199731,0229721,022518,3001,022
2024-06-189901,001960966360,800966
2024-06-17970990953975329,700975
2024-06-14918985913985593,200985
2024-06-13951962910933777,400933
2024-06-121,0101,0149579572,560,500957
2024-06-119521,0129201,0121,922,3001,012
2024-06-10912920860862608,400862
2024-06-07900921896917212,100917
2024-06-06900908896903122,400903
2024-06-05909914892896129,800896
2024-06-04900911894907182,700907
2024-06-03880899880898167,500898
2024-05-31858876858876123,000876
2024-05-30826860826856122,700856
2024-05-29874874837845151,800845
2024-05-2886688386587074,700870
2024-05-2786786985286892,400868
2024-05-24860867857861106,300861
2024-05-2387488086386577,100865
2024-05-22876888865870120,900870
2024-05-2187789987788394,200883
2024-05-20876902876882206,400882
2024-05-1786888386387770,500877
2024-05-1687187686187277,200872
2024-05-1589489487087289,400872
2024-05-14866893866892132,600892
2024-05-13883883861873116,400873
2024-05-1088188487288083,400880
2024-05-09871881862881122,500881
2024-05-08853879846868154,400868
2024-05-07862875846853176,000853
2024-05-02855867849855101,400855
2024-05-0184085983885598,500855
2024-04-30852855836843130,400843
2024-04-26831847822844332,300844
2024-04-25830847828829160,500829
2024-04-24822831817827137,000827
2024-04-23835842826826120,900826
2024-04-22820833813833158,600833
2024-04-19830830805808196,600808
2024-04-18815846814839151,500839
2024-04-17821824805819147,400819
2024-04-16810829800826278,000826
2024-04-15849849815815410,400815
2024-04-12875884859864304,300864
2024-04-11910910881881404,700881
2024-04-10949953914915185,100915
2024-04-09916947916947237,600947
2024-04-08929930910911158,900911
2024-04-0592894491393097,500930
2024-04-04917937908929137,700929
2024-04-03912928903915107,300915
2024-04-02920922906915165,700915
2024-04-01941948921924196,000924
2024-03-29946963941941165,300941
2024-03-28943978940950281,300950
2024-03-27934944930942269,600942
2024-03-26907944907933246,900933
2024-03-25894924894915240,500915
2024-03-22905915890905188,200905
2024-03-21886903880902290,800902
2024-03-19890892869875197,300875
2024-03-18867907864895455,300895
2024-03-15893898861863643,300863
2024-03-14955964896896503,400896
2024-03-13970988931948474,800948
2024-03-129039798619771,186,800977
2024-03-11950979935958752,900958
2024-03-08910936903928344,400928
2024-03-07930934907913448,200913
2024-03-06920948918936237,400936
2024-03-05921929912923241,400923
2024-03-04920949915932278,900932
2024-03-01912937908918309,700918
2024-02-299319359019151,008,600915
2024-02-28936961930931338,200931
2024-02-27944944924926401,500926
2024-02-26960969948949299,700949
2024-02-22973987958961306,900961
2024-02-21982984969982186,000982
2024-02-201,0001,019989990345,500990
2024-02-19964994964989272,900989
2024-02-16937968935961279,100961
2024-02-15959969935935309,700935
2024-02-14956965942955359,200955
2024-02-13959971941971483,100971
2024-02-09973985960969387,700969
2024-02-08998999971975546,700975
2024-02-071,0021,014997997257,400997
2024-02-061,0121,015998998235,100998
2024-02-051,0011,0219971,018350,8001,018
2024-02-021,0041,025988993476,100993
2024-02-011,0081,0139941,004312,8001,004
2024-01-311,0051,0309981,013319,2001,013
2024-01-301,0311,0391,0101,014299,8001,014
2024-01-291,0161,0411,0111,035370,5001,035
2024-01-261,0091,0361,0011,012305,3001,012
2024-01-251,0151,0199981,010404,2001,010
2024-01-241,0321,0451,0091,022399,6001,022
2024-01-231,0601,0671,0211,034752,8001,034
2024-01-221,0701,0781,0521,064468,2001,064
2024-01-191,0981,1001,0701,072509,2001,072
2024-01-181,0651,1101,0571,106431,8001,106
2024-01-171,0971,1001,0611,068550,9001,068
2024-01-161,0991,1301,0881,100424,6001,100
2024-01-151,1141,1171,0861,093640,4001,093
2024-01-121,1611,1851,1171,119780,1001,119
2024-01-111,2401,2431,1211,1621,936,7001,162
2024-01-101,1541,1931,1261,1801,495,7001,180
2024-01-091,1291,1721,1221,1572,394,2001,157
2024-01-051,0491,0501,0071,009356,7001,009
2024-01-049881,0349721,033456,6001,033

分割・併合履歴 : [2015-01-28]1株→2株 [2013-07-29]1株→200株