日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/11 317 324 317 320 2,900
2026/09/10 322 322 317 317 2,800
2026/09/09 319 327 319 323 4,100
2026/09/08 334 334 319 319 13,100
2026/09/07 330 336 327 333 13,000
2026/09/04 338 338 330 333 6,100
2026/09/03 339 340 338 338 4,100
2026/09/02 339 342 338 342 4,700
2026/09/01 338 342 338 342 12,000
2026/08/31 339 341 339 341 1,500
2026/08/28 339 344 337 340 7,400
2026/08/27 345 345 336 338 6,300
2026/08/26 341 342 338 342 5,600
2026/08/25 341 341 338 341 4,600
2026/08/24 342 342 330 340 11,800
2026/08/21 348 348 340 346 3,800
2026/08/20 338 348 338 348 3,200
2026/08/19 340 347 340 341 1,100
2026/08/18 338 346 338 343 1,900
2026/08/17 335 355 335 340 12,700
2026/08/14 348 356 343 351 9,300
2026/08/13 345 359 345 352 7,100
2026/08/12 340 351 340 348 8,700
2026/08/10 345 348 339 343 22,100
2026/08/07 343 348 340 348 2,600
2026/08/06 343 346 343 343 2,000
2026/08/05 341 349 341 343 900
2026/08/04 340 349 340 341 3,700
2026/08/03 341 344 341 341 2,200
2026/07/31 346 349 341 349 2,100
2026/07/30 350 350 339 339 2,500
2026/07/29 346 349 330 349 5,500
2026/07/28 353 353 343 346 3,700
2026/07/27 354 355 354 354 800
2026/07/24 358 358 354 354 1,500
2026/07/23 361 361 356 358 2,300
2026/07/22 355 357 350 357 3,600
2026/07/21 345 347 345 347 300
2026/07/17 355 355 338 343 15,600
2026/07/16 350 350 346 347 2,200
2026/07/15 344 355 342 351 4,800
2026/07/14 335 345 332 340 3,900
2026/07/13 343 343 332 335 6,700
2026/07/10 340 342 332 338 3,900
2026/07/09 328 342 328 337 5,600
2026/07/08 340 340 329 329 13,400
2026/07/07 344 347 339 343 5,000
2026/07/06 343 360 340 344 8,100
2026/07/03 329 336 326 336 5,100
2026/07/02 328 335 327 327 3,600
2026/07/01 330 335 325 325 5,400
2026/06/30 340 340 323 330 12,900
2026/06/29 330 354 325 338 17,100
2026/06/26 356 356 321 324 17,300
2026/06/25 353 353 345 349 2,200
2026/06/24 346 351 343 351 3,400
2026/06/23 351 351 340 346 8,300
2026/06/22 358 358 341 344 13,800
2026/06/19 371 371 360 361 7,000
2026/06/18 374 374 370 371 2,700
2026/06/17 367 374 365 370 7,500
2026/06/16 375 375 365 366 9,000
2026/06/15 386 390 379 380 10,900
2026/06/12 375 385 375 381 4,400
2026/06/11 369 383 367 375 9,700
2026/06/10 376 377 363 366 13,100
2026/06/09 392 392 378 380 6,300
2026/06/08 389 389 366 376 8,300
2026/06/05 388 393 369 393 11,500
2026/06/04 399 399 381 387 20,100
2026/06/03 394 396 391 391 4,400
2026/06/02 397 405 396 396 29,200
2026/06/01 415 419 410 411 24,400
2026/05/29 436 436 422 423 9,300
2026/05/28 433 436 412 428 15,000
2026/05/27 440 440 431 433 5,500
2026/05/26 436 439 429 439 5,800
2026/05/25 435 449 434 434 5,000
2026/05/22 439 447 438 438 2,000
2026/05/21 429 442 429 442 3,300
2026/05/20 439 449 426 426 10,500
2026/05/19 444 450 441 441 3,600
2026/05/18 444 444 429 436 7,200
2026/05/15 451 456 428 442 7,700
2026/05/14 458 461 450 450 5,000
2026/05/13 453 468 453 458 19,000
2026/05/12 446 455 446 453 6,500
2026/05/11 444 460 435 446 9,300
2026/05/08 442 451 442 446 3,800
2026/05/07 460 460 440 445 21,300
2026/05/01 435 437 435 436 1,900
2026/04/30 425 439 425 438 4,600
2026/04/28 431 435 420 428 12,100
2026/04/27 439 439 425 431 17,400
2026/04/24 440 448 431 440 12,100
2026/04/23 444 446 435 436 13,700
2026/04/22 444 451 443 444 9,700
2026/04/21 446 454 444 451 11,100
2026/04/20 444 458 444 446 17,700
2026/04/17 442 446 442 444 5,900
2026/04/16 444 454 444 446 6,200
2026/04/15 450 451 447 447 3,400
2026/04/14 448 455 448 451 2,800
2026/04/13 456 456 448 448 4,100
2026/04/10 453 456 442 452 18,200
2026/04/09 458 458 450 455 11,300
2026/04/08 460 468 458 461 5,200
2026/04/07 466 473 454 456 11,000
2026/04/06 459 467 459 466 3,800
2026/04/03 453 467 453 460 8,700
2026/03/27 457 476 457 475 10,100
2026/03/26 470 476 457 457 23,300
2026/03/25 440 475 440 473 55,200
2026/03/24 430 445 430 436 27,900
2026/03/23 440 440 420 424 61,600
2026/03/19 468 477 449 455 58,800
2026/03/18 484 485 472 482 35,400
2026/03/17 463 494 460 487 151,800
2026/03/16 447 527 441 457 1,054,400
2026/03/13 448 458 441 447 11,100
2026/03/12 468 468 448 448 10,500
2026/03/11 448 465 442 462 34,800
2026/03/10 458 458 452 455 8,300
2026/03/09 455 467 433 442 34,200
2026/03/06 459 470 459 463 7,500
2026/03/05 455 464 448 458 31,900
2026/03/04 455 460 435 439 38,900
2026/03/03 484 486 463 463 41,800
2026/03/02 487 496 482 486 26,300
2026/02/27 498 502 490 493 31,100
2026/02/26 491 498 488 498 17,700
2026/02/25 477 486 475 484 9,100
2026/02/24 488 488 471 477 20,300
2026/02/20 535 535 490 496 67,200
2026/02/19 499 500 495 497 11,800
2026/02/18 505 507 499 502 31,200
2026/02/17 496 505 493 505 36,400
2026/02/16 481 494 470 494 42,200
2026/02/13 484 484 467 467 33,700
2026/02/12 482 484 472 482 28,700
2026/02/10 467 480 460 478 34,500
2026/02/09 472 472 463 463 14,700
2026/02/06 468 474 456 466 37,200
2026/02/05 455 462 451 462 5,300
2026/02/04 465 465 454 455 9,900
2026/02/03 460 461 456 458 10,200
2026/02/02 457 472 452 452 27,600
2026/01/30 459 462 451 457 17,400
2026/01/29 447 459 436 459 37,500
2026/01/28 462 462 447 447 31,000
2026/01/27 471 471 458 463 31,200
2026/01/26 473 476 469 469 20,400
2026/01/23 471 484 466 479 22,500
2026/01/22 471 474 466 466 30,300
2026/01/21 480 487 467 467 43,100
2026/01/20 499 502 481 488 77,900
2026/01/19 498 507 496 500 44,500
2026/01/16 497 503 488 497 56,300
2026/01/15 487 500 483 498 52,500
2026/01/14 492 498 482 485 17,500
2026/01/13 504 507 490 490 35,000
2026/01/09 499 508 496 502 26,600
2026/01/08 503 509 494 495 50,800
2026/01/07 485 507 484 501 39,300
2026/01/06 485 497 485 487 32,000
2026/01/05 485 491 474 480 46,700
2025/12/30 495 520 484 484 173,500
2025/12/29 479 494 473 490 61,600
2025/12/26 487 496 475 475 64,500
2025/12/25 471 500 468 487 158,600
2025/12/24 472 476 466 473 43,300
2025/12/23 474 480 464 469 64,500
2025/12/22 494 495 473 474 48,200
2025/12/19 480 501 478 492 69,900
2025/12/18 472 493 472 480 62,600
2025/12/17 488 497 474 480 48,500
2025/12/16 502 505 482 488 66,700
2025/12/15 504 510 500 503 40,700
2025/12/12 514 525 496 514 98,200
2025/12/11 526 530 507 508 160,100
2025/12/10 529 540 511 521 225,900
2025/12/09 565 586 530 547 694,500
2025/12/08 570 637 541 605 1,671,400
2025/12/05 560 596 530 537 641,400
2025/12/04 490 562 490 562 970,000
2025/12/03 483 533 463 482 421,900
2025/12/02 601 637 488 519 1,776,800
2025/12/01 505 545 477 545 374,100
2025/11/28 440 481 440 465 131,600
2025/11/27 439 448 433 437 55,200
2025/11/26 422 440 422 439 42,500
2025/11/25 430 430 417 422 26,700
2025/11/21 410 435 406 429 52,300
2025/11/20 414 418 403 414 47,700
2025/11/19 421 425 401 406 62,600
2025/11/18 435 436 400 413 237,600
2025/11/17 459 471 439 443 184,800
2025/11/14 530 543 527 531 121,200
2025/11/13 528 538 517 530 41,200
2025/11/12 516 526 504 525 71,700

このページの先頭へ