[2796 東証1部] ファーマライズホールディングス 日足 時系列データ

[2796 東証1部] ファーマライズホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26529.00529.00521.00525.0065003419000
2017-06-23530.00530.00527.00530.0087004605400
2017-06-22524.00528.00521.00526.0065003408800
2017-06-21526.00526.00524.00524.0040002101100
2017-06-20523.00525.00523.00525.0065003406300
2017-06-19522.00525.00520.00523.0067003503600
2017-06-16520.00522.00519.00521.0065003381100
2017-06-15520.00523.00520.00520.0054002816000
2017-06-14521.00523.00520.00520.0033001720500
2017-06-13521.00522.00520.00521.0059003074600
2017-06-12520.00523.00520.00521.0035001823300
2017-06-09523.00525.00517.00519.00159008285000
2017-06-08521.00521.00519.00519.0057002965500
2017-06-07520.00521.00518.00521.00106005517300
2017-06-06524.00524.00519.00520.0083004323700
2017-06-05524.00524.00521.00521.00101005279400
2017-06-02518.00522.00517.00521.00106005511400
2017-06-01520.00520.00514.00517.00144007441400
2017-05-31529.00529.00513.00514.003290016976900
2017-05-30524.00528.00524.00528.0080004209500
2017-05-29530.00538.00522.00528.002720014379300
2017-05-26539.00540.00533.00534.008760047159100
2017-05-25540.00541.00539.00539.00172009287500
2017-05-24538.00540.00536.00538.00132007109000
2017-05-23542.00542.00538.00538.0095005125700
2017-05-22539.00540.00538.00540.00133007174100
2017-05-19535.00542.00535.00537.0089004775600
2017-05-18531.00539.00531.00537.00107005724000
2017-05-17541.00541.00537.00539.0060003236000
2017-05-16537.00539.00535.00539.00114006123400
2017-05-15536.00536.00534.00536.0096005142000
2017-05-12536.00538.00535.00536.00129006915500
2017-05-11533.00536.00533.00536.0083004438300
2017-05-10533.00535.00532.00533.00122006515200
2017-05-09531.00534.00530.00533.0092004900300
2017-05-08528.00533.00528.00532.00154008160800
2017-05-02525.00526.00521.00522.00100005235300
2017-05-01527.00528.00521.00523.0069003624100
2017-04-28527.00530.00527.00527.0061003217400
2017-04-27528.00531.00527.00531.0072003809500
2017-04-26525.00530.00525.00528.0058003065300
2017-04-25520.00527.00519.00525.00113005892400
2017-04-24517.00521.00517.00520.0046002390700
2017-04-21513.00517.00513.00516.0053002728700
2017-04-20517.00517.00512.00512.0092004718500
2017-04-19510.00522.00510.00517.0066003410900
2017-04-18508.00535.00508.00510.00118006101900
2017-04-17520.00520.00500.00511.003160016074300
2017-04-14518.00525.00518.00519.0084004359300
2017-04-13522.00531.00520.00520.00166008680600
2017-04-12523.00524.00521.00523.0069003604700
2017-04-11525.00529.00525.00525.0064003366000
2017-04-10524.00527.00524.00525.0076003986700
2017-04-07523.00526.00521.00523.0068003557100
2017-04-06527.00527.00522.00522.0071003726100
2017-04-05527.00532.00527.00528.0065003441800
2017-04-04528.00531.00527.00527.0095005022200
2017-04-03534.00534.00521.00528.00124006560500
2017-03-31530.00531.00525.00530.0083004394200
2017-03-30527.00530.00527.00530.0073003861300
2017-03-29528.00529.00525.00528.0086004535700
2017-03-28525.00529.00525.00528.0098005163300
2017-03-27526.00527.00525.00527.0055002894900
2017-03-24529.00529.00524.00526.0073003853700
2017-03-23524.00525.00522.00524.0028001466200
2017-03-22523.00525.00519.00524.0066003446300
2017-03-21525.00526.00523.00524.0048002518000
2017-03-17527.00527.00524.00526.0072003783200
2017-03-16524.00527.00524.00527.0069003627300
2017-03-15522.00524.00522.00523.001800940800
2017-03-14525.00525.00523.00525.0030001571600
2017-03-13525.00525.00522.00525.0056002935400
2017-03-10523.00525.00522.00525.0090004710300
2017-03-09521.00522.00519.00519.0025001301700
2017-03-08519.00522.00519.00520.0036001872700
2017-03-07524.00524.00518.00518.0077004005700
2017-03-06520.00523.00519.00523.0027001406800
2017-03-03517.00523.00517.00521.0052002703300
2017-03-02523.00525.00522.00524.0045002355700
2017-03-01519.00523.00519.00522.0035001824300
2017-02-28518.00521.00517.00519.0046002386700
2017-02-27525.00525.00516.00518.00127006609400
2017-02-24527.00527.00522.00525.00103005412400
2017-02-23521.00522.00518.00522.0060003123800
2017-02-22520.00521.00517.00518.0071003685400
2017-02-21517.00521.00515.00520.00144007468300
2017-02-20513.00515.00512.00515.0073003749300
2017-02-17510.00513.00510.00512.0041002097900
2017-02-16513.00513.00510.00512.0046002353600
2017-02-15513.00514.00512.00513.0074003798000
2017-02-14515.00516.00513.00513.0077003960400
2017-02-13517.00517.00514.00515.0050002578500
2017-02-10512.00516.00512.00514.0051002619500
2017-02-09512.00513.00510.00512.0061003118300
2017-02-08510.00510.00508.00509.0056002853800
2017-02-07507.00509.00507.00508.0032001625900
2017-02-06507.00509.00507.00508.0054002741000
2017-02-03507.00508.00505.00507.0041002078600
2017-02-02510.00510.00507.00508.0043002186200
2017-02-01507.00508.00505.00507.0070003547700
2017-01-31507.00509.00505.00507.0093004708600
2017-01-30510.00511.00506.00506.0071003605100
2017-01-27505.00509.00505.00506.0095004811500
2017-01-26515.00515.00506.00507.0056002842400
2017-01-25519.00519.00504.00507.00117005975200
2017-01-24511.00512.00505.00506.0087004413000
2017-01-23510.00512.00507.00508.0064003255600
2017-01-20518.00518.00509.00511.0072003685300
2017-01-19520.00521.00509.00511.00147007544300
2017-01-18513.00517.00509.00512.00128006545900
2017-01-17519.00522.00510.00513.00171008810900
2017-01-16531.00531.00521.00521.0093004881800
2017-01-13533.00533.00526.00529.0054002858100
2017-01-12531.00531.00528.00528.0045002380700
2017-01-11529.00531.00528.00531.0027001430800
2017-01-10530.00532.00529.00530.0053002810700
2017-01-06530.00531.00529.00530.0034001800900
2017-01-05533.00533.00529.00530.0081004298800
2017-01-04532.00533.00530.00531.0040002125000
2016-12-30525.00529.00523.00528.0049002580100
2016-12-29523.00530.00523.00524.0084004425400
2016-12-28523.00527.00522.00527.0055002883500
2016-12-27524.00524.00522.00523.00130006792100
2016-12-26523.00527.00520.00524.00141007376000
2016-12-22528.00528.00524.00525.0084004421800
2016-12-21528.00528.00523.00526.0057002991600
2016-12-20525.00526.00523.00526.00110005777000
2016-12-19528.00529.00525.00528.00162008534300
2016-12-16529.00532.00529.00530.0075003973300
2016-12-15535.00536.00531.00531.00123006551400
2016-12-14535.00535.00532.00534.0066003520200
2016-12-13533.00535.00531.00535.0060003202600
2016-12-12529.00532.00529.00532.0051002704400
2016-12-09531.00533.00530.00531.00135007169300
2016-12-08536.00536.00527.00533.0097005156000
2016-12-07536.00536.00528.00531.00100005307100
2016-12-06535.00537.00530.00534.00122006513600
2016-12-05537.00537.00535.00535.0073003909700
2016-12-02536.00540.00535.00536.0083004452100
2016-12-01540.00540.00535.00536.00138007418100
2016-11-30540.00540.00536.00540.0075004036700
2016-11-29531.00544.00530.00538.003500018770100
2016-11-28531.00534.00528.00534.006300033446300
2016-11-25541.00544.00531.00533.0015570084099700
2016-11-24549.00550.00546.00547.003470019029800
2016-11-22543.00550.00543.00549.00181009890600
2016-11-21541.00545.00541.00544.00178009652900
2016-11-18539.00543.00538.00540.002260012208000
2016-11-17538.00540.00537.00539.00110005925600
2016-11-16539.00539.00537.00538.00100005383300
2016-11-15534.00535.00531.00535.00159008494800
2016-11-14536.00539.00535.00535.0097005211400
2016-11-11540.00540.00532.00533.00160008570800
2016-11-10535.00542.00535.00540.00119006414300
2016-11-09543.00544.00528.00532.00178009535200
2016-11-08544.00545.00541.00543.00109005917100
2016-11-07545.00546.00543.00543.0094005116700
2016-11-04546.00551.00543.00548.00139007589300
2016-11-02553.00554.00550.00551.0078004302800
2016-11-01553.00555.00552.00553.0062003431900
2016-10-31552.00555.00550.00553.002190012095000
2016-10-28549.00552.00547.00552.00141007757300
2016-10-27547.00550.00546.00549.00112006134600
2016-10-26544.00548.00544.00547.0079004312600
2016-10-25549.00549.00545.00546.00102005584800
2016-10-24537.00548.00537.00545.00122006619300
2016-10-21537.00538.00533.00537.0053002843500
2016-10-20534.00538.00534.00537.0047002522000
2016-10-19533.00535.00533.00535.0022001176200
2016-10-18531.00538.00531.00533.0068003638200
2016-10-17534.00535.00530.00533.00107005697700
2016-10-14529.00539.00529.00534.0074003946400
2016-10-13535.00540.00531.00539.0075004019800
2016-10-12541.00541.00521.00539.00176009364300
2016-10-11542.00547.00539.00547.0054002929900
2016-10-07547.00547.00535.00545.0084004541600
2016-10-06547.00549.00543.00544.00112006112700
2016-10-05547.00547.00544.00546.0098005350000
2016-10-04547.00547.00544.00546.0059003220800
2016-10-03538.00547.00538.00547.0067003644900
2016-09-30538.00541.00534.00538.0091004907400
2016-09-29545.00545.00530.00539.0095005128000
2016-09-28544.00546.00541.00543.0077004188500
2016-09-27536.00543.00530.00543.0091004882000
2016-09-26534.00535.00527.00535.0074003938700
2016-09-23535.00535.00524.00529.001890010044600
2016-09-21518.00525.00513.00525.0077003999200
2016-09-20516.00518.00510.00518.0076003916500
2016-09-16511.00521.00511.00520.0034001756100
2016-09-15517.00517.00512.00514.0048002469600
2016-09-14522.00522.00517.00519.0046002389000
2016-09-13528.00529.00524.00527.0036001894400
2016-09-12516.00530.00516.00529.00158008267900
2016-09-09523.00523.00519.00523.0045002351000
2016-09-08522.00523.00520.00521.0037001929000
2016-09-07521.00523.00519.00523.0045002346300
2016-09-06524.00524.00517.00523.0048002499200
2016-09-05523.00523.00520.00521.0044002295200
2016-09-02510.00523.00510.00523.0034001763100
2016-09-01523.00523.00505.00515.0054002780800
2016-08-31515.00521.00513.00521.0085004390300
2016-08-30518.00519.00515.00517.0073003779000
2016-08-29526.00526.00520.00523.00121006317100
2016-08-26526.00526.00515.00523.00133006943100
2016-08-25524.00524.00516.00522.0088004586900
2016-08-24509.00517.00506.00516.0073003742200
2016-08-23503.00507.00503.00507.0040002021400
2016-08-22503.00508.00498.00503.00114005737400
2016-08-19498.00498.00488.00491.0057002805600
2016-08-18499.00499.00492.00492.0078003857300
2016-08-17511.00511.00495.00499.0070003503400
2016-08-16510.00512.00500.00501.0065003278200
2016-08-15515.00517.00505.00510.0022001124400
2016-08-12512.00513.00506.00510.0049002501000
2016-08-10515.00515.00506.00512.0073003724000
2016-08-09511.00511.00497.00505.00109005484900
2016-08-08520.00520.00507.00511.0065003331000
2016-08-05517.00520.00511.00511.0085004371500
2016-08-04524.00524.00513.00517.0024001242500
2016-08-03519.00519.00512.00514.0043002216300
2016-08-02528.00528.00515.00520.0056002911700
2016-08-01531.00531.00517.00525.0033001737000
2016-07-29510.00525.00510.00521.0065003375400
2016-07-28523.00523.00511.00512.0081004180700
2016-07-27518.00525.00512.00515.0057002951700
2016-07-26519.00529.00516.00518.0062003224500
2016-07-25520.00532.00514.00526.00188009867500
2016-07-22510.00515.00508.00514.0090004608800
2016-07-21508.00510.00505.00508.00127006445500
2016-07-20501.00509.00501.00508.00103005203900
2016-07-19498.00503.00495.00498.00139006928000
2016-07-15496.00500.00492.00493.003090015278200
2016-07-14471.00488.00456.00487.008560040414700
2016-07-13530.00530.00515.00515.0077004031900
2016-07-12523.00524.00513.00522.0080004168100
2016-07-11504.00514.00504.00512.0063003222700
2016-07-08503.00512.00500.00502.0082004126300
2016-07-07503.00515.00502.00503.00160008104000
2016-07-06517.00527.00517.00527.0046002401000
2016-07-05531.00531.00525.00528.0084004445900
2016-07-04525.00530.00520.00529.0061003208300
2016-07-01522.00525.00515.00525.0038001981100
2016-06-30525.00525.00506.00512.0056002906900
2016-06-29522.00522.00515.00518.0063003258500
2016-06-28510.00520.00507.00519.00112005759700
2016-06-27502.00511.00502.00507.00144007273500
2016-06-24515.00515.00481.00489.002210010977500
2016-06-23500.00503.00498.00503.0052002601300
2016-06-22498.00503.00491.00499.0080003970500
2016-06-21496.00499.00491.00496.0072003564800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog