1,006円
ファーマフーズの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,262.0 | 1,271.0 | 1,205.0 | 1,231.0 | 1,231.0 | 1,019,900 |
| 2020/06/26 | 1,305.0 | 1,306.0 | 1,224.0 | 1,290.0 | 1,290.0 | 1,276,500 |
| 2020/06/25 | 1,278.0 | 1,308.0 | 1,267.0 | 1,293.0 | 1,293.0 | 830,900 |
| 2020/06/24 | 1,320.0 | 1,348.0 | 1,276.0 | 1,304.0 | 1,304.0 | 913,700 |
| 2020/06/23 | 1,344.0 | 1,344.0 | 1,285.0 | 1,329.0 | 1,329.0 | 1,048,800 |
| 2020/06/22 | 1,339.0 | 1,403.0 | 1,326.0 | 1,333.0 | 1,333.0 | 1,478,100 |
| 2020/06/19 | 1,369.0 | 1,369.0 | 1,316.0 | 1,352.0 | 1,352.0 | 1,091,200 |
| 2020/06/18 | 1,363.0 | 1,372.0 | 1,323.0 | 1,360.0 | 1,360.0 | 962,300 |
| 2020/06/17 | 1,339.0 | 1,418.0 | 1,328.0 | 1,354.0 | 1,354.0 | 1,950,700 |
| 2020/06/16 | 1,308.0 | 1,336.0 | 1,281.0 | 1,309.0 | 1,309.0 | 1,161,400 |
| 2020/06/15 | 1,360.0 | 1,391.0 | 1,201.0 | 1,241.0 | 1,241.0 | 2,389,200 |
| 2020/06/12 | 1,254.0 | 1,368.0 | 1,248.0 | 1,345.0 | 1,345.0 | 2,726,300 |
| 2020/06/11 | 1,406.0 | 1,478.0 | 1,290.0 | 1,344.0 | 1,344.0 | 3,897,600 |
| 2020/06/10 | 1,374.0 | 1,420.0 | 1,360.0 | 1,399.0 | 1,399.0 | 2,538,500 |
| 2020/06/09 | 1,305.0 | 1,460.0 | 1,301.0 | 1,404.0 | 1,404.0 | 7,679,500 |
| 2020/06/08 | 1,200.0 | 1,318.0 | 1,197.0 | 1,280.0 | 1,280.0 | 4,386,300 |
| 2020/06/05 | 1,150.0 | 1,320.0 | 1,145.0 | 1,202.0 | 1,202.0 | 11,767,600 |
| 2020/06/04 | 1,059.0 | 1,064.0 | 999.0 | 1,038.0 | 1,038.0 | 1,443,500 |
| 2020/06/03 | 1,093.0 | 1,093.0 | 1,041.0 | 1,048.0 | 1,048.0 | 1,169,800 |
| 2020/06/02 | 1,076.0 | 1,104.0 | 1,047.0 | 1,094.0 | 1,094.0 | 1,301,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ファーマフーズの取引履歴を振り返りませんか？
ファーマフーズの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
