フレゼニウス・メディカル・ケアの株価時系列・推移
- 52週高値
- 27.64（2025/10/9）
- 52週安値
- 20.02（2026/5/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 23.82 | 23.94 | 23.60 | 23.63 | 508,866 | 23.63 |
| 2026/8/12 | 23.79 | 23.81 | 23.61 | 23.72 | 696,487 | 23.72 |
| 2026/8/11 | 24.36 | 24.54 | 23.85 | 23.87 | 889,229 | 23.87 |
| 2026/8/10 | 24.33 | 24.48 | 24.21 | 24.35 | 731,933 | 24.35 |
| 2026/8/7 | 24.15 | 24.42 | 24.13 | 24.27 | 950,512 | 24.27 |
| 2026/8/6 | 24.49 | 24.50 | 24.03 | 24.10 | 882,112 | 24.10 |
| 2026/8/5 | 24.07 | 24.08 | 23.44 | 23.89 | 1,431,190 | 23.89 |
| 2026/8/4 | 24.10 | 24.17 | 23.50 | 24.01 | 1,672,627 | 24.01 |
| 2026/8/3 | 26.05 | 26.42 | 24.65 | 25.26 | 1,430,849 | 25.26 |
| 2026/7/31 | 25.41 | 25.72 | 25.33 | 25.66 | 513,512 | 25.66 |
| 2026/7/30 | 25.43 | 25.74 | 25.34 | 25.70 | 824,311 | 25.70 |
| 2026/7/29 | 24.97 | 25.07 | 24.74 | 24.86 | 499,402 | 24.86 |
| 2026/7/28 | 24.49 | 24.82 | 24.49 | 24.75 | 1,266,426 | 24.75 |
| 2026/7/27 | 24.84 | 25.01 | 24.78 | 24.87 | 453,252 | 24.87 |
| 2026/7/24 | 24.46 | 24.70 | 24.39 | 24.59 | 650,419 | 24.59 |
| 2026/7/23 | 24.20 | 24.47 | 24.09 | 24.44 | 368,301 | 24.44 |
| 2026/7/22 | 24.76 | 24.76 | 24.30 | 24.30 | 431,284 | 24.30 |
| 2026/7/21 | 24.56 | 24.78 | 24.47 | 24.68 | 618,667 | 24.68 |
| 2026/7/20 | 24.12 | 24.30 | 24.07 | 24.07 | 509,060 | 24.07 |
| 2026/7/17 | 24.18 | 24.36 | 24.05 | 24.11 | 552,379 | 24.11 |
1〜20/250件
