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 |
---|---|---|---|---|---|---|
2025-02-13 | 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