！決算発表予定日 2024/12/11
2929東証P貸借
業種 食料品
ファーマフーズ 株価時系列データ
PTS
992
円
(23:44)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,254 (24/07/26) | 800 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,254 (24/07/26) | 800 (24/04/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 988 | 1,002 | 970 | 990 | +5 | +0.5 | 423,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 952 | 1,032 | 944 | 985 | +20 | +2.1 | 2,587,700 |
| 24/10 | 899 | 965 | 832 | 965 | +74 | +8.3 | 4,697,700 |
| 24/09 | 954 | 1,015 | 826 | 891 | -51 | -5.4 | 6,200,700 |
| 24/08 | 1,080 | 1,080 | 829 | 942 | -159 | -14.4 | 7,048,100 |
| 24/07 | 970 | 1,254 | 955 | 1,101 | +131 | +13.5 | 10,623,500 |
| 24/06 | 880 | 1,051 | 860 | 970 | +94 | +10.7 | 10,575,000 |
| 24/05 | 840 | 902 | 826 | 876 | +33 | +3.9 | 2,391,800 |
| 24/04 | 941 | 953 | 800 | 843 | -98 | -10.4 | 4,218,400 |
| 24/03 | 912 | 988 | 861 | 941 | +26 | +2.8 | 7,756,400 |
| 24/02 | 1,008 | 1,025 | 901 | 915 | -98 | -9.7 | 7,157,000 |
| 24/01 | 988 | 1,243 | 972 | 1,013 | +11 | +1.1 | 13,296,500 |
| 23/12 | 1,273 | 1,285 | 963 | 1,002 | -281 | -21.9 | 9,781,700 |
| 23/11 | 1,335 | 1,423 | 1,266 | 1,283 | -39 | -3.0 | 4,631,800 |
| 23/10 | 1,519 | 1,541 | 1,278 | 1,322 | -201 | -13.2 | 4,470,600 |
| 23/09 | 1,641 | 1,663 | 1,390 | 1,523 | -122 | -7.4 | 7,236,900 |
| 23/08 | 1,675 | 1,784 | 1,563 | 1,645 | -31 | -1.9 | 7,417,500 |
| 23/07 | 2,100 | 2,106 | 1,563 | 1,676 | -400 | -19.3 | 22,238,800 |
| 23/06 | 1,787 | 2,344 | 1,732 | 2,076 | +287 | +16.0 | 31,658,000 |
| 23/05 | 1,769 | 1,858 | 1,666 | 1,789 | +35 | +2.0 | 6,012,400 |
| 23/04 | 1,446 | 1,769 | 1,361 | 1,754 | +338 | +23.9 | 7,867,300 |
| 23/03 | 1,548 | 1,599 | 1,337 | 1,416 | -147 | -9.4 | 9,170,200 |
| 23/02 | 1,335 | 1,584 | 1,324 | 1,563 | +239 | +18.1 | 5,244,600 |
| 23/01 | 1,315 | 1,383 | 1,218 | 1,324 | +2 | +0.2 | 4,164,900 |
| 22/12 | 1,317 | 1,556 | 1,270 | 1,322 | +37 | +2.9 | 15,803,900 |
| 22/11 | 1,325 | 1,392 | 1,206 | 1,285 | -34 | -2.6 | 5,437,100 |
| 22/10 | 1,231 | 1,325 | 1,170 | 1,319 | +87 | +7.1 | 7,396,800 |
| 22/09 | 1,520 | 1,550 | 1,114 | 1,232 | -277 | -18.4 | 19,060,000 |
| 22/08 | 1,460 | 1,603 | 1,358 | 1,509 | +45 | +3.1 | 9,833,500 |
| 22/07 | 1,408 | 1,572 | 1,346 | 1,464 | +55 | +3.9 | 7,344,800 |
| 22/06 | 1,584 | 1,650 | 1,255 | 1,409 | -172 | -10.9 | 29,283,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
