2929 (株)ファーマフーズ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,3341,3471,3281,336126,7001,336
2023-02-021,3451,3571,3321,334150,5001,334
2023-02-011,3351,3581,3271,349163,4001,349
2023-01-311,3471,3491,3071,324208,5001,324
2023-01-301,3401,3831,3401,350198,3001,350
2023-01-271,3121,3451,3091,333184,3001,333
2023-01-261,3191,3311,3021,319126,6001,319
2023-01-251,3281,3391,3161,321116,7001,321
2023-01-241,3451,3541,3211,330159,2001,330
2023-01-231,3341,3401,3081,323134,6001,323
2023-01-201,3031,3311,2851,319277,7001,319
2023-01-191,2551,2981,2441,295198,8001,295
2023-01-181,2291,2621,2261,262292,9001,262
2023-01-171,2721,2761,2321,232279,4001,232
2023-01-161,2261,3041,2261,271362,9001,271
2023-01-131,2401,2631,2291,240210,3001,240
2023-01-121,2511,2561,2181,234250,5001,234
2023-01-111,2501,2711,2431,249230,8001,249
2023-01-101,2501,2571,2311,239191,0001,239
2023-01-061,2381,2651,2341,237270,1001,237
2023-01-051,2831,2831,2521,258166,8001,258
2023-01-041,3151,3241,2641,264305,5001,264

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