！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
973.5
円
(10:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 988 | 1,002 | 970 | 976 | -9 | -0.9 | 344,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 852 | 867 | 836 | 855 | +11 | +1.3 | 330,300 |
| 4/26 | 820 | 847 | 813 | 844 | +36 | +4.5 | 909,300 |
| 4/19 | 849 | 849 | 800 | 808 | -56 | -6.5 | 1,183,900 |
| 4/12 | 929 | 953 | 859 | 864 | -66 | -7.1 | 1,290,600 |
| 4/5 | 941 | 948 | 903 | 930 | -11 | -1.2 | 704,200 |
| 3/29 | 894 | 978 | 894 | 941 | +36 | +4.0 | 1,203,600 |
| 3/22 | 867 | 915 | 864 | 905 | +42 | +4.9 | 1,131,600 |
| 3/15 | 950 | 988 | 861 | 863 | -65 | -7.0 | 3,561,200 |
| 3/8 | 920 | 949 | 903 | 928 | +10 | +1.1 | 1,550,300 |
| 3/1 | 960 | 969 | 901 | 918 | -43 | -4.5 | 2,357,700 |
| 2/22 | 964 | 1,019 | 958 | 961 | 0 | 0.0 | 1,111,300 |
| 2/16 | 959 | 971 | 935 | 961 | -8 | -0.8 | 1,431,100 |
| 2/9 | 1,001 | 1,021 | 960 | 969 | -24 | -2.4 | 1,777,700 |
| 2/2 | 1,016 | 1,041 | 988 | 993 | -19 | -1.9 | 1,778,400 |
| 1/26 | 1,070 | 1,078 | 998 | 1,012 | -60 | -5.6 | 2,330,100 |
| 1/19 | 1,114 | 1,130 | 1,057 | 1,072 | -47 | -4.2 | 2,556,900 |
| 1/12 | 1,129 | 1,243 | 1,117 | 1,119 | +110 | +10.9 | 6,606,700 |
| 1/5 | 988 | 1,050 | 972 | 1,009 | +7 | +0.7 | 813,300 |
| 12/29 | 999 | 1,013 | 963 | 1,002 | +17 | +1.7 | 1,908,200 |
| 12/22 | 1,024 | 1,069 | 985 | 985 | -51 | -4.9 | 2,121,200 |
| 12/15 | 1,193 | 1,250 | 1,020 | 1,036 | -149 | -12.6 | 3,703,700 |
| 12/8 | 1,241 | 1,283 | 1,183 | 1,185 | -56 | -4.5 | 1,664,000 |
| 12/1 | 1,337 | 1,360 | 1,240 | 1,241 | -79 | -6.0 | 1,507,100 |
| 11/24 | 1,367 | 1,423 | 1,318 | 1,320 | -43 | -3.2 | 1,075,800 |
| 11/17 | 1,365 | 1,393 | 1,331 | 1,363 | +6 | +0.4 | 1,074,700 |
| 11/10 | 1,395 | 1,399 | 1,333 | 1,357 | -15 | -1.1 | 944,600 |
| 11/2 | 1,317 | 1,378 | 1,297 | 1,372 | +48 | +3.6 | 728,500 |
| 10/27 | 1,400 | 1,420 | 1,278 | 1,324 | -76 | -5.4 | 1,070,900 |
| 10/20 | 1,397 | 1,443 | 1,381 | 1,400 | 0 | 0.0 | 915,200 |
| 10/13 | 1,465 | 1,469 | 1,397 | 1,400 | -52 | -3.6 | 837,400 |
▶︎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
