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
2024-05-1786888386387770,500877
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