[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 
2017-12-11606.00609.00603.00608.00146008839900
2017-12-08608.00608.00602.00605.00113006852600
2017-12-07597.00608.00595.00608.00136008201700
2017-12-06597.00600.00592.00592.00132007863300
2017-12-05601.00603.00596.00596.00122007310200
2017-12-04608.00609.00603.00604.0085005144700
2017-12-01619.00620.00608.00608.001850011322600
2017-11-30627.00630.00620.00621.001810011306400
2017-11-29617.00629.00617.00627.003950024641000
2017-11-28615.00616.00604.00615.009650059119400
2017-11-27636.00637.00623.00625.00211300133342000
2017-11-24645.00646.00642.00642.003650023510700
2017-11-22647.00648.00641.00646.001900012266100
2017-11-21645.00647.00641.00646.001670010777100
2017-11-20638.00644.00638.00643.001780011420400
2017-11-17637.00644.00637.00638.0094006010300
2017-11-16632.00642.00632.00639.0081005166700
2017-11-15642.00643.00631.00632.002470015738100
2017-11-14642.00643.00641.00641.001590010203400
2017-11-13642.00642.00638.00642.00152009738100
2017-11-10632.00643.00629.00643.002440015519600
2017-11-09631.00638.00631.00638.00148009387600
2017-11-08639.00643.00630.00631.002460015632400
2017-11-07647.00648.00639.00640.002280014685500
2017-11-06643.00648.00642.00644.00154009918100
2017-11-02640.00646.00640.00643.0072004631000
2017-11-01640.00645.00639.00642.00113007254700
2017-10-31648.00648.00640.00641.001940012485200
2017-10-30644.00649.00639.00649.002360015229200
2017-10-27639.00643.00639.00643.00133008522000
2017-10-26632.00639.00632.00636.0062003940400
2017-10-25640.00640.00632.00636.00138008793500
2017-10-24639.00639.00631.00635.001810011505400
2017-10-23633.00639.00630.00632.001760011139000
2017-10-20630.00635.00627.00632.00111007008200
2017-10-19645.00646.00629.00634.002250014384900
2017-10-18613.00645.00613.00644.003700023456300
2017-10-17618.00621.00611.00613.001680010343100
2017-10-16608.00625.00604.00618.006420039396200
2017-10-13634.00650.00634.00646.003720024020000
2017-10-12650.00650.00628.00629.002920018661500
2017-10-11637.00650.00627.00648.004100026321900
2017-10-10627.00638.00624.00638.003140019842400
2017-10-06613.00625.00609.00624.003250020058900
2017-10-05617.00619.00606.00609.001820011166500
2017-10-04605.00614.00603.00613.002020012284000
2017-10-03600.00605.00600.00603.00111006685000
2017-10-02595.00602.00595.00598.002120012690000
2017-09-29594.00597.00594.00595.0083004935200
2017-09-28595.00598.00593.00597.00103006141600
2017-09-27595.00596.00592.00594.0088005229800
2017-09-26590.00595.00586.00595.00156009215100
2017-09-25594.00596.00586.00591.002030012020000
2017-09-22583.00590.00575.00584.00166009670100
2017-09-21589.00590.00579.00581.00134007843900
2017-09-20584.00588.00578.00584.001800010492300
2017-09-19584.00588.00575.00583.002190012755800
2017-09-15574.00577.00570.00577.00149008561700
2017-09-14567.00578.00567.00573.00113006467500
2017-09-13572.00572.00565.00567.0027001533500
2017-09-12571.00574.00564.00565.0086004886900
2017-09-11561.00567.00561.00567.0041002315200
2017-09-08558.00563.00558.00559.0087004866100
2017-09-07558.00566.00558.00559.0048002693200
2017-09-06556.00564.00554.00558.0084004695500
2017-09-05582.00582.00557.00562.002290012997500
2017-09-04580.00583.00570.00582.002060011832400
2017-09-01583.00584.00579.00580.0070004071900
2017-08-31582.00583.00580.00580.0071004129700
2017-08-30580.00581.00578.00581.0055003186500
2017-08-29580.00581.00575.00575.0095005492200
2017-08-28577.00579.00574.00579.00101005833900
2017-08-25569.00575.00569.00574.00163009314900
2017-08-24559.00564.00552.00564.0073004079300
2017-08-23557.00561.00551.00553.00114006343600
2017-08-22565.00565.00555.00556.0067003748800
2017-08-21561.00561.00559.00561.0088004930900
2017-08-18560.00565.00559.00563.0093005231900
2017-08-17560.00562.00559.00561.0036002016300
2017-08-16562.00563.00558.00560.0048002693200
2017-08-15548.00563.00548.00558.0095005282900
2017-08-14550.00551.00546.00547.0085004665500
2017-08-10565.00566.00551.00556.00133007420800
2017-08-09568.00568.00562.00564.0095005360000
2017-08-08574.00574.00567.00567.0031001764500
2017-08-07570.00572.00561.00567.0041002322800
2017-08-04560.00564.00558.00558.00102005711300
2017-08-03570.00570.00563.00566.0028001587900
2017-08-02577.00578.00567.00570.00104005977100
2017-08-01558.00578.00558.00577.002160012247000
2017-07-31572.00572.00561.00562.00139007845800
2017-07-28576.00576.00562.00575.00110006266500
2017-07-27579.00579.00568.00570.00157008988400
2017-07-26586.00586.00570.00579.002820016281200
2017-07-25588.00590.00581.00586.002400014048600
2017-07-24607.00608.00566.00581.007090041797600
2017-07-21600.00609.00580.00608.009360055675400
2017-07-20577.00600.00570.00597.0011310066588900
2017-07-19555.00599.00555.00597.0015080088302900
2017-07-18545.00555.00536.00555.007860042947100
2017-07-14530.00535.00529.00535.00155008243700
2017-07-13528.00530.00528.00530.0030001587800
2017-07-12529.00530.00528.00529.0044002326100
2017-07-11529.00529.00528.00528.0023001215700
2017-07-10529.00529.00527.00527.0053002796500
2017-07-07530.00530.00527.00527.0038002005700
2017-07-06528.00532.00528.00530.0037001961000
2017-07-05532.00534.00526.00527.0083004403300
2017-07-04530.00532.00529.00530.0028001484700
2017-07-03532.00532.00529.00530.0049002600900
2017-06-30528.00530.00525.00530.0048002534200
2017-06-29530.00530.00528.00528.0039002063300
2017-06-28527.00529.00527.00528.0031001638100
2017-06-27529.00530.00527.00528.0042002219900
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

   ※ 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。 

Twitter