ファーマフーズ
2929プライム/食料品/Pharma Foods International Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 568.0 | 627.0 | 568.0 | 619.0 | +41.0 | +7.09% | 984,200 |
| 2026-03-12 | 589.0 | 590.0 | 573.0 | 578.0 | -13.0 | -2.20% | 193,000 |
| 2026-03-11 | 596.0 | 600.0 | 591.0 | 591.0 | -5.0 | -0.84% | 95,600 |
| 2026-03-10 | 581.0 | 596.0 | 580.0 | 596.0 | +24.0 | +4.20% | 137,800 |
| 2026-03-09 | 574.0 | 574.0 | 560.0 | 572.0 | -21.0 | -3.54% | 229,800 |
| 2026-03-06 | 592.0 | 602.0 | 587.0 | 593.0 | -4.0 | -0.67% | 107,000 |
| 2026-03-05 | 600.0 | 606.0 | 595.0 | 597.0 | +16.0 | +2.75% | 188,200 |
| 2026-03-04 | 598.0 | 598.0 | 573.0 | 581.0 | -21.0 | -3.49% | 336,000 |
| 2026-03-03 | 623.0 | 624.0 | 602.0 | 602.0 | -22.0 | -3.53% | 259,700 |
| 2026-03-02 | 635.0 | 636.0 | 623.0 | 624.0 | -21.0 | -3.26% | 194,900 |
| 2026-02-27 | 641.0 | 645.0 | 636.0 | 645.0 | +12.0 | +1.90% | 123,600 |
| 2026-02-26 | 623.0 | 645.0 | 623.0 | 633.0 | +9.0 | +1.44% | 184,200 |
| 2026-02-25 | 625.0 | 633.0 | 623.0 | 624.0 | -1.0 | -0.16% | 169,700 |
| 2026-02-24 | 629.0 | 629.0 | 622.0 | 625.0 | -5.0 | -0.79% | 138,600 |
| 2026-02-20 | 630.0 | 634.0 | 624.0 | 630.0 | -1.0 | -0.16% | 177,300 |
| 2026-02-19 | 635.0 | 635.0 | 627.0 | 631.0 | -1.0 | -0.16% | 145,900 |
| 2026-02-18 | 635.0 | 636.0 | 628.0 | 632.0 | 0.0 | 0.00% | 163,600 |
| 2026-02-17 | 651.0 | 651.0 | 631.0 | 632.0 | -21.0 | -3.22% | 311,700 |
| 2026-02-16 | 657.0 | 662.0 | 651.0 | 653.0 | -4.0 | -0.61% | 111,600 |
| 2026-02-13 | 668.0 | 668.0 | 652.0 | 657.0 | -11.0 | -1.65% | 180,100 |
| 2026-02-12 | 670.0 | 674.0 | 667.0 | 668.0 | -5.0 | -0.74% | 127,800 |
| 2026-02-10 | 663.0 | 676.0 | 663.0 | 673.0 | +8.0 | +1.20% | 104,100 |
| 2026-02-09 | 670.0 | 674.0 | 661.0 | 665.0 | +2.0 | +0.30% | 80,100 |
| 2026-02-06 | 665.0 | 677.0 | 650.0 | 663.0 | -8.0 | -1.19% | 374,300 |
| 2026-02-05 | 670.0 | 678.0 | 668.0 | 671.0 | +4.0 | +0.60% | 156,000 |
| 2026-02-04 | 657.0 | 670.0 | 653.0 | 667.0 | +8.0 | +1.21% | 144,600 |
| 2026-02-03 | 650.0 | 664.0 | 648.0 | 659.0 | +12.0 | +1.85% | 156,300 |
| 2026-02-02 | 667.0 | 668.0 | 641.0 | 647.0 | -24.0 | -3.58% | 511,500 |
| 2026-01-30 | 665.0 | 675.0 | 660.0 | 671.0 | +1.0 | +0.15% | 146,200 |
| 2026-01-29 | 658.0 | 670.0 | 651.0 | 670.0 | +2.0 | +0.30% | 253,500 |
| 2026-01-28 | 668.0 | 672.0 | 665.0 | 668.0 | -4.0 | -0.60% | 236,100 |
| 2026-01-27 | 670.0 | 674.0 | 666.0 | 672.0 | +2.0 | +0.30% | 112,200 |
| 2026-01-26 | 682.0 | 682.0 | 669.0 | 670.0 | -18.0 | -2.62% | 268,700 |
| 2026-01-23 | 688.0 | 690.0 | 682.0 | 688.0 | +6.0 | +0.88% | 89,000 |
| 2026-01-22 | 679.0 | 687.0 | 679.0 | 682.0 | +5.0 | +0.74% | 83,700 |
| 2026-01-21 | 683.0 | 684.0 | 675.0 | 677.0 | -11.0 | -1.60% | 164,200 |
| 2026-01-20 | 689.0 | 695.0 | 683.0 | 688.0 | -1.0 | -0.15% | 107,600 |
| 2026-01-19 | 691.0 | 693.0 | 684.0 | 689.0 | -1.0 | -0.14% | 95,800 |
| 2026-01-16 | 702.0 | 703.0 | 682.0 | 690.0 | -10.0 | -1.43% | 147,500 |
| 2026-01-15 | 686.0 | 701.0 | 685.0 | 700.0 | +12.0 | +1.74% | 182,700 |
| 2026-01-14 | 688.0 | 695.0 | 688.0 | 688.0 | 0.0 | 0.00% | 165,000 |
| 2026-01-13 | 690.0 | 694.0 | 683.0 | 688.0 | +5.0 | +0.73% | 190,600 |
| 2026-01-09 | 692.0 | 698.0 | 680.0 | 683.0 | -11.0 | -1.59% | 168,600 |
| 2026-01-08 | 697.0 | 702.0 | 693.0 | 694.0 | -1.0 | -0.14% | 113,800 |
| 2026-01-07 | 681.0 | 707.0 | 680.0 | 695.0 | +7.0 | +1.02% | 241,400 |
| 2026-01-06 | 671.0 | 688.0 | 666.0 | 688.0 | +22.0 | +3.30% | 249,700 |
| 2026-01-05 | 680.0 | 681.0 | 665.0 | 666.0 | -13.0 | -1.91% | 251,000 |
| 2025-12-30 | 681.0 | 684.0 | 678.0 | 679.0 | -4.0 | -0.59% | 132,000 |
| 2025-12-29 | 682.0 | 688.0 | 677.0 | 683.0 | 0.0 | 0.00% | 245,400 |
| 2025-12-26 | 686.0 | 691.0 | 679.0 | 683.0 | -9.0 | -1.30% | 259,200 |
| 2025-12-25 | 680.0 | 692.0 | 679.0 | 692.0 | +17.0 | +2.52% | 251,400 |
| 2025-12-24 | 681.0 | 684.0 | 673.0 | 675.0 | -10.0 | -1.46% | 225,000 |
| 2025-12-23 | 692.0 | 703.0 | 682.0 | 685.0 | -10.0 | -1.44% | 228,200 |
| 2025-12-22 | 700.0 | 704.0 | 690.0 | 695.0 | -5.0 | -0.71% | 253,900 |
| 2025-12-19 | 678.0 | 700.0 | 677.0 | 700.0 | +22.0 | +3.24% | 226,600 |
| 2025-12-18 | 668.0 | 680.0 | 665.0 | 678.0 | +12.0 | +1.80% | 180,600 |
| 2025-12-17 | 683.0 | 689.0 | 662.0 | 666.0 | -24.0 | -3.48% | 287,800 |
| 2025-12-16 | 658.0 | 697.0 | 657.0 | 690.0 | +30.0 | +4.55% | 463,700 |
| 2025-12-15 | 669.0 | 686.0 | 657.0 | 660.0 | -12.0 | -1.79% | 408,500 |
| 2025-12-12 | 690.0 | 700.0 | 665.0 | 672.0 | -14.0 | -2.04% | 460,500 |
| 2025-12-11 | 733.0 | 738.0 | 678.0 | 686.0 | -52.0 | -7.05% | 725,600 |
| 2025-12-10 | 736.0 | 745.0 | 733.0 | 738.0 | -3.0 | -0.40% | 180,800 |
| 2025-12-09 | 739.0 | 745.0 | 736.0 | 741.0 | -2.0 | -0.27% | 196,000 |
| 2025-12-08 | 746.0 | 753.0 | 739.0 | 743.0 | -6.0 | -0.80% | 170,500 |
| 2025-12-05 | 748.0 | 764.0 | 747.0 | 749.0 | -2.0 | -0.27% | 145,800 |
| 2025-12-04 | 746.0 | 763.0 | 746.0 | 751.0 | +1.0 | +0.13% | 170,000 |
| 2025-12-03 | 741.0 | 759.0 | 741.0 | 750.0 | +8.0 | +1.08% | 215,600 |
| 2025-12-02 | 751.0 | 756.0 | 741.0 | 742.0 | -7.0 | -0.93% | 220,200 |
| 2025-12-01 | 780.0 | 780.0 | 746.0 | 749.0 | -36.0 | -4.59% | 374,200 |
| 2025-11-28 | 779.0 | 789.0 | 778.0 | 785.0 | +4.0 | +0.51% | 110,900 |
| 2025-11-27 | 796.0 | 798.0 | 780.0 | 781.0 | -16.0 | -2.01% | 242,500 |
| 2025-11-26 | 798.0 | 802.0 | 795.0 | 797.0 | -3.0 | -0.38% | 107,500 |
| 2025-11-25 | 809.0 | 809.0 | 798.0 | 800.0 | -4.0 | -0.50% | 90,700 |
| 2025-11-21 | 797.0 | 812.0 | 797.0 | 804.0 | +9.0 | +1.13% | 107,300 |
| 2025-11-20 | 796.0 | 813.0 | 792.0 | 795.0 | +6.0 | +0.76% | 252,300 |
| 2025-11-19 | 788.0 | 799.0 | 788.0 | 789.0 | +1.0 | +0.13% | 101,400 |
| 2025-11-18 | 801.0 | 801.0 | 786.0 | 788.0 | -12.0 | -1.50% | 128,900 |
| 2025-11-17 | 802.0 | 807.0 | 798.0 | 800.0 | -1.0 | -0.12% | 80,900 |
| 2025-11-14 | 807.0 | 811.0 | 801.0 | 801.0 | -8.0 | -0.99% | 72,300 |
| 2025-11-13 | 819.0 | 823.0 | 807.0 | 809.0 | -8.0 | -0.98% | 135,600 |
| 2025-11-12 | 810.0 | 826.0 | 807.0 | 817.0 | +11.0 | +1.36% | 140,300 |
| 2025-11-11 | 813.0 | 813.0 | 798.0 | 806.0 | -5.0 | -0.62% | 91,800 |
| 2025-11-10 | 800.0 | 816.0 | 799.0 | 811.0 | +10.0 | +1.25% | 118,700 |
| 2025-11-07 | 793.0 | 802.0 | 791.0 | 801.0 | +8.0 | +1.01% | 56,700 |
| 2025-11-06 | 795.0 | 801.0 | 792.0 | 793.0 | -2.0 | -0.25% | 61,600 |
| 2025-11-05 | 808.0 | 811.0 | 789.0 | 795.0 | -19.0 | -2.33% | 181,300 |
| 2025-11-04 | 795.0 | 824.0 | 793.0 | 814.0 | +18.0 | +2.26% | 209,700 |
| 2025-10-31 | 800.0 | 809.0 | 792.0 | 796.0 | -4.0 | -0.50% | 81,500 |
| 2025-10-30 | 793.0 | 804.0 | 792.0 | 800.0 | +6.0 | +0.76% | 126,400 |
| 2025-10-29 | 805.0 | 805.0 | 791.0 | 794.0 | -11.0 | -1.37% | 125,400 |
| 2025-10-28 | 829.0 | 829.0 | 805.0 | 805.0 | -29.0 | -3.48% | 130,200 |
| 2025-10-27 | 830.0 | 840.0 | 828.0 | 834.0 | +10.0 | +1.21% | 95,000 |
| 2025-10-24 | 830.0 | 836.0 | 822.0 | 824.0 | -3.0 | -0.36% | 103,100 |
| 2025-10-23 | 831.0 | 836.0 | 824.0 | 827.0 | -1.0 | -0.12% | 64,400 |
| 2025-10-22 | 822.0 | 832.0 | 822.0 | 828.0 | +8.0 | +0.98% | 96,200 |
| 2025-10-21 | 823.0 | 830.0 | 820.0 | 820.0 | -3.0 | -0.36% | 134,700 |
| 2025-10-20 | 810.0 | 823.0 | 807.0 | 823.0 | +25.0 | +3.13% | 133,900 |
| 2025-10-17 | 810.0 | 810.0 | 793.0 | 798.0 | -13.0 | -1.60% | 105,300 |
| 2025-10-16 | 808.0 | 813.0 | 802.0 | 811.0 | +4.0 | +0.50% | 86,700 |
| 2025-10-15 | 794.0 | 809.0 | 794.0 | 807.0 | +15.0 | +1.89% | 100,400 |
| 2025-10-14 | 796.0 | 802.0 | 787.0 | 792.0 | -13.0 | -1.61% | 191,800 |
| 2025-10-10 | 807.0 | 813.0 | 801.0 | 805.0 | -7.0 | -0.86% | 115,800 |
| 2025-10-09 | 808.0 | 815.0 | 805.0 | 812.0 | +4.0 | +0.50% | 90,700 |
| 2025-10-08 | 822.0 | 824.0 | 808.0 | 808.0 | -11.0 | -1.34% | 103,200 |
| 2025-10-07 | 834.0 | 834.0 | 816.0 | 819.0 | -13.0 | -1.56% | 112,200 |
| 2025-10-06 | 820.0 | 835.0 | 815.0 | 832.0 | +18.0 | +2.21% | 131,700 |
| 2025-10-03 | 799.0 | 819.0 | 798.0 | 814.0 | +9.0 | +1.12% | 208,100 |
| 2025-10-02 | 808.0 | 814.0 | 795.0 | 805.0 | -3.0 | -0.37% | 196,900 |
| 2025-10-01 | 830.0 | 831.0 | 808.0 | 808.0 | -23.0 | -2.77% | 215,900 |
| 2025-09-30 | 838.0 | 838.0 | 829.0 | 831.0 | -9.0 | -1.07% | 118,900 |
| 2025-09-29 | 852.0 | 855.0 | 837.0 | 840.0 | -10.0 | -1.18% | 143,200 |
| 2025-09-26 | 847.0 | 853.0 | 842.0 | 850.0 | +9.0 | +1.07% | 212,700 |
| 2025-09-25 | 834.0 | 842.0 | 827.0 | 841.0 | +14.0 | +1.69% | 186,500 |
| 2025-09-24 | 835.0 | 836.0 | 823.0 | 827.0 | -8.0 | -0.96% | 129,200 |
| 2025-09-22 | 834.0 | 837.0 | 826.0 | 835.0 | +11.0 | +1.33% | 170,400 |
| 2025-09-19 | 839.0 | 839.0 | 821.0 | 824.0 | -3.0 | -0.36% | 378,000 |
| 2025-09-18 | 827.0 | 834.0 | 821.0 | 827.0 | +3.0 | +0.36% | 207,600 |
| 2025-09-17 | 836.0 | 840.0 | 821.0 | 824.0 | -8.0 | -0.96% | 301,900 |
| 2025-09-16 | 863.0 | 863.0 | 825.0 | 832.0 | -29.0 | -3.37% | 579,800 |
| 2025-09-12 | 893.0 | 903.0 | 861.0 | 861.0 | — | — | 602,300 |
直近120営業日分を表示