フェニックスバイオ(6190)の株価時系列情報
フェニックスバイオ(6190)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 406 | 414 | 402 | 408 | 9,700 |
| 2025/07/30 | 406 | 412 | 406 | 407 | 6,400 |
| 2025/07/29 | 409 | 423 | 405 | 405 | 39,700 |
| 2025/07/28 | 411 | 411 | 407 | 408 | 8,000 |
| 2025/07/25 | 408 | 414 | 405 | 410 | 10,700 |
| 2025/07/24 | 416 | 416 | 405 | 405 | 17,200 |
| 2025/07/23 | 401 | 416 | 400 | 416 | 30,100 |
| 2025/07/22 | 394 | 405 | 388 | 400 | 26,100 |
| 2025/07/18 | 389 | 398 | 389 | 393 | 4,800 |
| 2025/07/17 | 384 | 393 | 383 | 391 | 14,900 |
| 2025/07/16 | 382 | 392 | 380 | 384 | 29,100 |
| 2025/07/15 | 390 | 397 | 390 | 390 | 6,000 |
| 2025/07/14 | 393 | 399 | 389 | 394 | 13,000 |
| 2025/07/11 | 391 | 401 | 391 | 397 | 15,000 |
| 2025/07/10 | 402 | 405 | 386 | 391 | 11,400 |
| 2025/07/09 | 408 | 420 | 397 | 403 | 28,700 |
| 2025/07/08 | 391 | 415 | 391 | 405 | 25,100 |
| 2025/07/07 | 398 | 400 | 382 | 393 | 32,200 |
| 2025/07/04 | 373 | 411 | 373 | 390 | 75,500 |
| 2025/07/03 | 370 | 373 | 368 | 373 | 5,200 |
| 2025/07/02 | 372 | 372 | 368 | 368 | 29,100 |
| 2025/07/01 | 378 | 379 | 372 | 372 | 22,600 |
| 2025/06/30 | 377 | 380 | 372 | 376 | 11,800 |
| 2025/06/27 | 378 | 383 | 378 | 378 | 12,300 |
| 2025/06/26 | 374 | 386 | 374 | 377 | 11,000 |
| 2025/06/25 | 383 | 385 | 371 | 373 | 27,600 |
| 2025/06/24 | 381 | 390 | 381 | 383 | 6,800 |
| 2025/06/23 | 376 | 385 | 368 | 378 | 22,200 |
| 2025/06/20 | 383 | 390 | 378 | 380 | 26,700 |
| 2025/06/19 | 393 | 393 | 381 | 383 | 13,300 |
| 2025/06/18 | 398 | 404 | 395 | 395 | 16,100 |
| 2025/06/17 | 382 | 399 | 377 | 399 | 23,500 |
| 2025/06/16 | 377 | 382 | 371 | 378 | 26,700 |
| 2025/06/13 | 390 | 391 | 379 | 379 | 13,300 |
| 2025/06/12 | 396 | 396 | 388 | 389 | 11,600 |
| 2025/06/11 | 394 | 394 | 389 | 393 | 8,400 |
| 2025/06/10 | 382 | 395 | 382 | 390 | 28,200 |
| 2025/06/09 | 385 | 385 | 377 | 382 | 17,200 |
| 2025/06/06 | 389 | 397 | 378 | 380 | 49,400 |
| 2025/06/05 | 406 | 411 | 387 | 389 | 57,500 |
| 2025/06/04 | 391 | 423 | 391 | 411 | 130,400 |
| 2025/06/03 | 393 | 407 | 386 | 386 | 72,800 |
| 2025/06/02 | 386 | 398 | 386 | 392 | 32,600 |
| 2025/05/30 | 367 | 389 | 367 | 388 | 55,800 |
| 2025/05/29 | 372 | 372 | 369 | 369 | 3,900 |
| 2025/05/28 | 366 | 374 | 366 | 367 | 15,900 |
| 2025/05/27 | 363 | 373 | 363 | 366 | 15,500 |
| 2025/05/26 | 375 | 376 | 362 | 363 | 21,200 |
| 2025/05/23 | 381 | 396 | 371 | 371 | 30,400 |
| 2025/05/22 | 384 | 385 | 374 | 382 | 16,100 |
| 2025/05/21 | 377 | 389 | 373 | 386 | 35,700 |
| 2025/05/20 | 393 | 398 | 377 | 377 | 72,900 |
| 2025/05/19 | 382 | 398 | 367 | 390 | 133,600 |
| 2025/05/16 | 352 | 394 | 352 | 382 | 413,900 |
| 2025/05/15 | 356 | 356 | 342 | 346 | 37,300 |
| 2025/05/14 | 377 | 399 | 351 | 355 | 409,800 |
| 2025/05/13 | 341 | 404 | 341 | 400 | 652,700 |
| 2025/05/12 | 325 | 350 | 325 | 349 | 60,800 |
| 2025/05/09 | 326 | 326 | 315 | 319 | 16,400 |
| 2025/05/08 | 327 | 330 | 324 | 325 | 10,300 |
| 2025/05/07 | 326 | 335 | 325 | 327 | 6,300 |
| 2025/05/02 | 331 | 334 | 323 | 328 | 15,300 |
| 2025/05/01 | 330 | 339 | 330 | 332 | 18,800 |
| 2025/04/30 | 334 | 335 | 324 | 331 | 20,400 |
| 2025/04/28 | 333 | 335 | 325 | 329 | 27,000 |
| 2025/04/25 | 326 | 331 | 322 | 325 | 20,100 |
| 2025/04/24 | 330 | 343 | 327 | 327 | 58,500 |
| 2025/04/23 | 329 | 330 | 320 | 325 | 28,800 |
| 2025/04/22 | 330 | 330 | 319 | 326 | 29,700 |
| 2025/04/21 | 328 | 363 | 317 | 330 | 870,300 |
| 2025/04/18 | 321 | 343 | 321 | 327 | 70,000 |
| 2025/04/17 | 323 | 325 | 319 | 321 | 2,500 |
| 2025/04/16 | 323 | 329 | 320 | 322 | 24,700 |
| 2025/04/15 | 320 | 328 | 320 | 324 | 14,500 |
| 2025/04/14 | 320 | 329 | 314 | 320 | 17,600 |
| 2025/04/11 | 294 | 325 | 294 | 321 | 32,300 |
| 2025/04/10 | 310 | 317 | 305 | 309 | 54,100 |
| 2025/04/09 | 285 | 293 | 283 | 291 | 43,100 |
| 2025/04/08 | 284 | 305 | 284 | 301 | 70,800 |
| 2025/04/07 | 280 | 295 | 252 | 260 | 232,700 |
| 2025/04/04 | 324 | 335 | 303 | 312 | 120,700 |
| 2025/04/03 | 356 | 356 | 321 | 339 | 111,500 |
| 2025/04/02 | 369 | 377 | 365 | 368 | 51,400 |
| 2025/04/01 | 372 | 379 | 369 | 372 | 27,600 |
| 2025/03/31 | 377 | 377 | 365 | 369 | 52,800 |
| 2025/03/28 | 375 | 390 | 370 | 379 | 119,500 |
| 2025/03/27 | 372 | 386 | 369 | 377 | 61,800 |
| 2025/03/26 | 372 | 377 | 372 | 373 | 25,000 |
| 2025/03/25 | 371 | 377 | 370 | 372 | 26,200 |
| 2025/03/24 | 385 | 387 | 368 | 369 | 103,500 |
| 2025/03/21 | 396 | 397 | 385 | 385 | 34,500 |
| 2025/03/19 | 394 | 403 | 392 | 394 | 60,600 |
| 2025/03/18 | 388 | 404 | 386 | 400 | 124,000 |
| 2025/03/17 | 383 | 387 | 376 | 382 | 75,100 |
| 2025/03/14 | 397 | 400 | 378 | 382 | 187,800 |
| 2025/03/13 | 393 | 409 | 386 | 403 | 153,900 |
| 2025/03/12 | 390 | 397 | 381 | 385 | 85,100 |
| 2025/03/11 | 383 | 392 | 380 | 384 | 56,900 |
| 2025/03/10 | 388 | 393 | 381 | 387 | 80,800 |
| 2025/03/07 | 400 | 409 | 388 | 388 | 155,800 |
| 2025/03/06 | 412 | 415 | 397 | 404 | 188,300 |
| 2025/03/05 | 424 | 442 | 407 | 418 | 293,100 |
| 2025/03/04 | 417 | 420 | 402 | 418 | 289,900 |
| 2025/03/03 | 444 | 456 | 413 | 425 | 657,700 |
| 2025/02/28 | 459 | 482 | 430 | 430 | 548,800 |
| 2025/02/27 | 524 | 530 | 450 | 467 | 1,044,800 |
| 2025/02/26 | 581 | 582 | 501 | 504 | 1,287,800 |
| 2025/02/25 | 606 | 809 | 581 | 587 | 5,163,300 |
| 2025/02/21 | 611 | 611 | 611 | 611 | 38,200 |
| 2025/02/20 | 511 | 511 | 511 | 511 | 7,500 |
| 2025/02/19 | 346 | 431 | 346 | 431 | 25,700 |
| 2025/02/18 | 352 | 355 | 345 | 351 | 14,300 |
| 2025/02/17 | 350 | 354 | 338 | 350 | 8,800 |
| 2025/02/14 | 352 | 352 | 341 | 347 | 2,700 |
| 2025/02/13 | 352 | 352 | 345 | 351 | 2,500 |
| 2025/02/12 | 344 | 352 | 338 | 345 | 5,600 |
| 2025/02/10 | 351 | 356 | 342 | 345 | 24,500 |
| 2025/02/07 | 325 | 363 | 325 | 343 | 83,900 |
| 2025/02/06 | 324 | 328 | 324 | 327 | 2,900 |
| 2025/02/05 | 325 | 330 | 323 | 323 | 6,000 |
| 2025/02/04 | 324 | 328 | 324 | 326 | 7,500 |
| 2025/02/03 | 326 | 329 | 321 | 323 | 5,800 |
| 2025/01/31 | 329 | 331 | 325 | 326 | 2,500 |
| 2025/01/30 | 321 | 331 | 321 | 330 | 8,000 |
| 2025/01/29 | 326 | 328 | 321 | 321 | 3,900 |
| 2025/01/28 | 323 | 330 | 323 | 326 | 1,700 |
| 2025/01/27 | 337 | 337 | 324 | 324 | 3,200 |
| 2025/01/24 | 327 | 332 | 327 | 332 | 1,000 |
| 2025/01/23 | 327 | 330 | 324 | 329 | 2,500 |
| 2025/01/22 | 326 | 331 | 326 | 328 | 5,500 |
| 2025/01/21 | 327 | 330 | 323 | 327 | 4,300 |
| 2025/01/20 | 319 | 336 | 318 | 328 | 15,800 |
| 2025/01/17 | 321 | 325 | 321 | 322 | 5,200 |
| 2025/01/16 | 332 | 334 | 323 | 325 | 4,000 |
| 2025/01/15 | 327 | 346 | 327 | 330 | 7,500 |
| 2025/01/14 | 335 | 335 | 324 | 325 | 11,200 |
| 2025/01/10 | 334 | 345 | 331 | 341 | 3,800 |
| 2025/01/09 | 334 | 339 | 324 | 337 | 6,200 |
| 2025/01/08 | 323 | 331 | 321 | 331 | 3,500 |
| 2025/01/07 | 322 | 334 | 318 | 322 | 27,100 |
| 2025/01/06 | 330 | 333 | 324 | 324 | 7,700 |
| 2024/12/30 | 327 | 336 | 324 | 330 | 7,300 |
| 2024/12/27 | 325 | 329 | 325 | 327 | 6,700 |
| 2024/12/26 | 326 | 333 | 325 | 325 | 12,900 |
| 2024/12/25 | 327 | 332 | 320 | 326 | 17,100 |
| 2024/12/24 | 327 | 332 | 323 | 326 | 17,400 |
| 2024/12/23 | 336 | 336 | 326 | 330 | 12,200 |
| 2024/12/20 | 341 | 347 | 331 | 341 | 11,700 |
| 2024/12/19 | 338 | 341 | 335 | 335 | 5,300 |
| 2024/12/18 | 337 | 343 | 332 | 341 | 9,200 |
| 2024/12/17 | 333 | 337 | 325 | 336 | 27,900 |
| 2024/12/16 | 350 | 350 | 333 | 337 | 17,000 |
| 2024/12/13 | 352 | 353 | 350 | 352 | 1,400 |
| 2024/12/12 | 350 | 353 | 346 | 349 | 9,000 |
| 2024/12/11 | 353 | 354 | 350 | 350 | 12,000 |
| 2024/12/10 | 354 | 354 | 349 | 352 | 11,800 |
| 2024/12/09 | 361 | 361 | 353 | 354 | 7,600 |
| 2024/12/06 | 354 | 368 | 353 | 358 | 27,300 |
| 2024/12/05 | 353 | 356 | 350 | 352 | 12,800 |
| 2024/12/04 | 357 | 357 | 351 | 351 | 8,500 |
| 2024/12/03 | 360 | 360 | 351 | 354 | 12,300 |
| 2024/12/02 | 379 | 379 | 352 | 356 | 61,500 |
| 2024/11/29 | 369 | 384 | 366 | 376 | 39,600 |
| 2024/11/28 | 370 | 372 | 365 | 367 | 55,700 |
| 2024/11/27 | 377 | 379 | 361 | 371 | 25,000 |
| 2024/11/26 | 362 | 409 | 357 | 369 | 222,200 |
| 2024/11/25 | 364 | 375 | 360 | 363 | 45,300 |
| 2024/11/22 | 390 | 413 | 354 | 364 | 447,100 |
| 2024/11/21 | 358 | 358 | 351 | 358 | 8,400 |
| 2024/11/20 | 358 | 364 | 352 | 362 | 12,400 |
| 2024/11/19 | 350 | 362 | 350 | 360 | 22,500 |
| 2024/11/18 | 358 | 358 | 349 | 350 | 8,900 |
| 2024/11/15 | 357 | 376 | 344 | 360 | 104,500 |
| 2024/11/14 | 391 | 407 | 391 | 400 | 4,400 |
| 2024/11/13 | 397 | 402 | 391 | 399 | 7,600 |
| 2024/11/12 | 400 | 400 | 395 | 400 | 3,300 |
| 2024/11/11 | 391 | 405 | 391 | 401 | 3,200 |
| 2024/11/08 | 392 | 397 | 392 | 397 | 23,900 |
| 2024/11/07 | 407 | 407 | 401 | 401 | 1,200 |
| 2024/11/06 | 403 | 409 | 403 | 405 | 3,100 |
| 2024/11/05 | 405 | 415 | 396 | 408 | 14,100 |
| 2024/11/01 | 406 | 414 | 406 | 406 | 3,900 |
| 2024/10/31 | 414 | 417 | 412 | 412 | 700 |
| 2024/10/30 | 422 | 423 | 417 | 417 | 13,300 |
| 2024/10/29 | 411 | 425 | 411 | 425 | 1,600 |
| 2024/10/28 | 408 | 410 | 408 | 410 | 1,900 |
| 2024/10/25 | 410 | 411 | 396 | 400 | 8,100 |
| 2024/10/24 | 412 | 418 | 408 | 408 | 3,600 |
| 2024/10/23 | 416 | 423 | 405 | 418 | 10,400 |
| 2024/10/22 | 422 | 430 | 417 | 421 | 10,300 |
| 2024/10/21 | 430 | 431 | 421 | 427 | 10,900 |
| 2024/10/18 | 432 | 437 | 430 | 437 | 2,100 |
| 2024/10/17 | 429 | 434 | 425 | 432 | 6,400 |
| 2024/10/16 | 439 | 439 | 430 | 435 | 2,700 |
| 2024/10/15 | 439 | 440 | 431 | 439 | 5,700 |
| 2024/10/11 | 441 | 444 | 440 | 441 | 6,000 |
| 2024/10/10 | 441 | 445 | 440 | 441 | 2,800 |
| 2024/10/09 | 436 | 438 | 432 | 436 | 3,700 |
| 2024/10/08 | 442 | 442 | 439 | 439 | 5,300 |
| 2024/10/07 | 441 | 445 | 438 | 438 | 3,700 |