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 |
---|---|---|---|---|---|
2024/04/23 | 473 | 477 | 473 | 476 | 1,100 |
2024/04/22 | 471 | 476 | 471 | 476 | 600 |
2024/04/19 | 474 | 476 | 470 | 475 | 2,900 |
2024/04/18 | 468 | 476 | 465 | 474 | 3,300 |
2024/04/17 | 478 | 478 | 471 | 475 | 1,500 |
2024/04/16 | 481 | 481 | 473 | 477 | 5,400 |
2024/04/15 | 472 | 481 | 472 | 481 | 1,900 |
2024/04/12 | 479 | 479 | 471 | 478 | 1,400 |
2024/04/11 | 469 | 481 | 469 | 479 | 2,000 |
2024/04/10 | 475 | 478 | 461 | 469 | 10,100 |
2024/04/09 | 482 | 491 | 471 | 472 | 6,700 |
2024/04/08 | 485 | 488 | 480 | 481 | 1,900 |
2024/04/05 | 485 | 485 | 485 | 485 | 2,300 |
2024/04/04 | 475 | 480 | 474 | 480 | 2,200 |
2024/04/03 | 477 | 482 | 477 | 478 | 3,000 |
2024/04/02 | 483 | 485 | 480 | 481 | 7,900 |
2024/04/01 | 490 | 493 | 484 | 484 | 2,600 |
2024/03/29 | 483 | 490 | 482 | 482 | 800 |
2024/03/28 | 488 | 488 | 484 | 485 | 8,000 |
2024/03/27 | 494 | 494 | 487 | 487 | 1,100 |
2024/03/26 | 488 | 490 | 488 | 489 | 4,200 |
2024/03/25 | 498 | 498 | 484 | 490 | 6,500 |
2024/03/22 | 490 | 500 | 490 | 498 | 7,300 |
2024/03/21 | 483 | 500 | 483 | 500 | 13,000 |
2024/03/19 | 480 | 489 | 480 | 480 | 6,800 |
2024/03/18 | 475 | 479 | 470 | 478 | 10,500 |
2024/03/15 | 470 | 471 | 469 | 471 | 1,500 |
2024/03/14 | 470 | 474 | 469 | 473 | 1,300 |
2024/03/13 | 472 | 473 | 469 | 470 | 2,900 |
2024/03/12 | 479 | 483 | 465 | 472 | 11,200 |
2024/03/11 | 480 | 483 | 473 | 479 | 8,500 |
2024/03/08 | 479 | 489 | 477 | 480 | 7,900 |
2024/03/07 | 473 | 482 | 473 | 479 | 8,300 |
2024/03/06 | 480 | 487 | 475 | 480 | 6,400 |
2024/03/05 | 478 | 478 | 469 | 478 | 5,100 |
2024/03/04 | 473 | 479 | 470 | 474 | 6,700 |
2024/03/01 | 477 | 480 | 467 | 476 | 14,600 |
2024/02/29 | 475 | 479 | 475 | 479 | 1,100 |
2024/02/28 | 471 | 479 | 465 | 469 | 9,100 |
2024/02/27 | 480 | 480 | 468 | 470 | 10,600 |
2024/02/26 | 470 | 527 | 466 | 477 | 87,400 |
2024/02/22 | 471 | 475 | 471 | 472 | 1,600 |
2024/02/21 | 484 | 484 | 472 | 472 | 1,900 |
2024/02/20 | 475 | 490 | 472 | 479 | 13,100 |
2024/02/19 | 477 | 487 | 470 | 483 | 3,700 |
2024/02/16 | 463 | 470 | 463 | 469 | 4,800 |
2024/02/15 | 471 | 476 | 460 | 462 | 8,300 |
2024/02/14 | 476 | 479 | 460 | 464 | 18,000 |
2024/02/13 | 544 | 580 | 475 | 476 | 144,000 |
2024/02/09 | 528 | 535 | 525 | 531 | 5,000 |
2024/02/08 | 523 | 544 | 518 | 538 | 11,800 |
2024/02/07 | 531 | 531 | 525 | 531 | 2,100 |
2024/02/06 | 527 | 531 | 521 | 531 | 2,300 |
2024/02/05 | 511 | 527 | 508 | 527 | 10,700 |
2024/02/02 | 513 | 518 | 508 | 517 | 2,700 |
2024/02/01 | 510 | 518 | 504 | 514 | 8,500 |
2024/01/31 | 498 | 510 | 492 | 506 | 12,000 |
2024/01/30 | 499 | 502 | 499 | 502 | 2,200 |
2024/01/29 | 485 | 496 | 485 | 496 | 4,500 |
2024/01/26 | 490 | 490 | 483 | 483 | 800 |
2024/01/25 | 487 | 490 | 482 | 489 | 2,700 |
2024/01/24 | 490 | 492 | 473 | 488 | 20,900 |
2024/01/23 | 494 | 495 | 490 | 495 | 12,800 |
2024/01/22 | 493 | 494 | 487 | 494 | 2,000 |
2024/01/19 | 493 | 496 | 487 | 493 | 7,200 |
2024/01/18 | 499 | 499 | 490 | 493 | 2,000 |
2024/01/17 | 497 | 505 | 485 | 500 | 14,800 |
2024/01/16 | 490 | 495 | 490 | 494 | 1,700 |
2024/01/15 | 490 | 490 | 482 | 490 | 3,700 |
2024/01/12 | 491 | 492 | 484 | 491 | 9,600 |
2024/01/11 | 492 | 492 | 487 | 487 | 3,500 |
2024/01/10 | 480 | 492 | 473 | 490 | 14,500 |
2024/01/09 | 490 | 490 | 485 | 485 | 5,200 |
2024/01/05 | 465 | 490 | 465 | 489 | 9,100 |
2024/01/04 | 466 | 469 | 457 | 465 | 8,300 |
2023/12/29 | 461 | 477 | 460 | 466 | 12,400 |
2023/12/28 | 443 | 467 | 443 | 462 | 16,800 |
2023/12/27 | 443 | 455 | 443 | 446 | 14,500 |
2023/12/26 | 450 | 450 | 443 | 447 | 6,900 |
2023/12/25 | 458 | 468 | 442 | 446 | 14,200 |
2023/12/22 | 464 | 464 | 456 | 458 | 4,500 |
2023/12/21 | 461 | 465 | 460 | 460 | 5,300 |
2023/12/20 | 460 | 469 | 460 | 461 | 7,200 |
2023/12/19 | 460 | 463 | 457 | 457 | 3,200 |
2023/12/18 | 450 | 461 | 450 | 460 | 12,800 |
2023/12/15 | 451 | 456 | 450 | 456 | 5,500 |
2023/12/14 | 462 | 462 | 451 | 456 | 2,400 |
2023/12/13 | 460 | 461 | 456 | 461 | 2,700 |
2023/12/12 | 453 | 457 | 451 | 457 | 8,300 |
2023/12/11 | 456 | 471 | 456 | 456 | 14,200 |
2023/12/08 | 466 | 466 | 463 | 463 | 4,000 |
2023/12/07 | 475 | 475 | 466 | 467 | 8,000 |
2023/12/06 | 478 | 479 | 473 | 476 | 8,600 |
2023/12/05 | 467 | 482 | 464 | 474 | 17,000 |
2023/12/04 | 463 | 470 | 463 | 468 | 18,000 |
2023/12/01 | 470 | 474 | 469 | 470 | 12,500 |
2023/11/30 | 473 | 476 | 471 | 471 | 11,000 |
2023/11/29 | 473 | 473 | 467 | 472 | 4,100 |
2023/11/28 | 479 | 479 | 467 | 472 | 6,100 |
2023/11/27 | 480 | 480 | 470 | 472 | 3,700 |
2023/11/24 | 479 | 487 | 479 | 479 | 8,200 |
2023/11/22 | 494 | 494 | 461 | 478 | 16,400 |
2023/11/21 | 479 | 491 | 479 | 486 | 7,000 |
2023/11/20 | 472 | 478 | 471 | 471 | 6,900 |
2023/11/17 | 470 | 473 | 466 | 466 | 20,500 |
2023/11/16 | 462 | 471 | 455 | 468 | 23,500 |
2023/11/15 | 479 | 485 | 447 | 470 | 78,300 |
2023/11/14 | 533 | 545 | 533 | 539 | 15,800 |
2023/11/13 | 547 | 547 | 533 | 540 | 7,500 |
2023/11/10 | 531 | 541 | 531 | 541 | 6,200 |
2023/11/09 | 532 | 538 | 530 | 535 | 9,600 |
2023/11/08 | 523 | 526 | 517 | 522 | 7,900 |
2023/11/07 | 525 | 525 | 521 | 521 | 3,200 |
2023/11/06 | 530 | 530 | 522 | 525 | 15,200 |
2023/11/02 | 522 | 530 | 512 | 523 | 28,600 |
2023/11/01 | 539 | 539 | 529 | 534 | 4,500 |
2023/10/31 | 543 | 543 | 519 | 534 | 21,500 |
2023/10/30 | 537 | 548 | 535 | 544 | 5,300 |
2023/10/27 | 532 | 538 | 532 | 538 | 13,600 |
2023/10/26 | 538 | 539 | 533 | 537 | 8,100 |
2023/10/25 | 539 | 545 | 534 | 538 | 10,500 |
2023/10/24 | 527 | 533 | 511 | 519 | 14,700 |
2023/10/23 | 535 | 536 | 526 | 526 | 4,900 |
2023/10/20 | 539 | 539 | 530 | 534 | 10,400 |
2023/10/19 | 547 | 547 | 538 | 539 | 9,500 |
2023/10/18 | 546 | 546 | 526 | 545 | 12,400 |
2023/10/17 | 548 | 548 | 539 | 539 | 4,300 |
2023/10/16 | 548 | 551 | 530 | 548 | 15,200 |
2023/10/13 | 556 | 556 | 539 | 555 | 13,700 |
2023/10/12 | 550 | 561 | 550 | 560 | 6,600 |
2023/10/11 | 552 | 554 | 544 | 548 | 5,800 |
2023/10/10 | 538 | 555 | 538 | 547 | 6,300 |
2023/10/06 | 531 | 550 | 531 | 538 | 11,400 |
2023/10/05 | 537 | 543 | 532 | 533 | 14,700 |
2023/10/04 | 545 | 546 | 539 | 540 | 9,900 |
2023/10/03 | 554 | 554 | 545 | 545 | 8,400 |
2023/10/02 | 557 | 560 | 539 | 555 | 17,900 |
2023/09/29 | 555 | 565 | 555 | 557 | 2,800 |
2023/09/28 | 558 | 570 | 556 | 557 | 10,300 |
2023/09/27 | 565 | 565 | 555 | 565 | 6,500 |
2023/09/26 | 573 | 573 | 554 | 555 | 13,700 |
2023/09/25 | 564 | 575 | 561 | 565 | 27,300 |
2023/09/22 | 550 | 565 | 548 | 563 | 26,200 |
2023/09/21 | 566 | 566 | 538 | 553 | 32,500 |
2023/09/20 | 576 | 581 | 542 | 563 | 133,800 |
2023/09/19 | 596 | 628 | 578 | 596 | 272,400 |
2023/09/15 | 574 | 585 | 565 | 566 | 14,000 |
2023/09/14 | 573 | 586 | 573 | 575 | 8,400 |
2023/09/13 | 591 | 592 | 570 | 573 | 19,500 |
2023/09/12 | 575 | 577 | 561 | 572 | 6,100 |
2023/09/11 | 578 | 580 | 560 | 575 | 30,500 |
2023/09/08 | 589 | 597 | 565 | 578 | 17,600 |
2023/09/07 | 599 | 600 | 588 | 590 | 20,200 |
2023/09/06 | 603 | 606 | 590 | 599 | 9,600 |
2023/09/05 | 579 | 606 | 576 | 604 | 57,400 |
2023/09/04 | 572 | 590 | 566 | 579 | 22,800 |
2023/09/01 | 569 | 572 | 566 | 572 | 10,400 |
2023/08/31 | 569 | 570 | 562 | 564 | 14,600 |
2023/08/30 | 573 | 573 | 565 | 566 | 6,500 |
2023/08/29 | 572 | 573 | 566 | 572 | 3,100 |
2023/08/28 | 570 | 578 | 566 | 567 | 8,300 |
2023/08/25 | 570 | 570 | 563 | 564 | 2,900 |
2023/08/24 | 566 | 576 | 566 | 571 | 3,200 |
2023/08/23 | 580 | 585 | 565 | 565 | 13,700 |
2023/08/22 | 563 | 581 | 559 | 577 | 25,100 |
2023/08/21 | 566 | 576 | 551 | 560 | 16,800 |
2023/08/18 | 565 | 570 | 562 | 567 | 6,100 |
2023/08/17 | 556 | 570 | 555 | 564 | 23,700 |
2023/08/16 | 556 | 566 | 547 | 566 | 18,300 |
2023/08/15 | 530 | 561 | 530 | 546 | 43,800 |
2023/08/14 | 549 | 572 | 539 | 568 | 19,100 |
2023/08/10 | 538 | 559 | 538 | 546 | 14,300 |
2023/08/09 | 550 | 553 | 539 | 548 | 11,700 |
2023/08/08 | 545 | 553 | 543 | 545 | 13,800 |
2023/08/07 | 552 | 553 | 544 | 551 | 6,000 |
2023/08/04 | 565 | 565 | 552 | 555 | 12,000 |
2023/08/03 | 568 | 568 | 562 | 564 | 3,600 |
2023/08/02 | 567 | 577 | 567 | 570 | 2,300 |
2023/08/01 | 579 | 579 | 560 | 576 | 5,400 |
2023/07/31 | 567 | 579 | 567 | 579 | 4,800 |
2023/07/28 | 573 | 575 | 563 | 567 | 11,000 |
2023/07/27 | 580 | 580 | 571 | 576 | 10,100 |
2023/07/26 | 572 | 580 | 572 | 580 | 2,300 |
2023/07/25 | 575 | 577 | 573 | 573 | 1,900 |
2023/07/24 | 584 | 584 | 573 | 575 | 13,700 |
2023/07/21 | 582 | 585 | 580 | 584 | 2,100 |
2023/07/20 | 585 | 585 | 582 | 582 | 1,500 |
2023/07/19 | 584 | 585 | 579 | 584 | 8,800 |
2023/07/18 | 586 | 586 | 580 | 583 | 1,900 |
2023/07/14 | 585 | 586 | 581 | 583 | 3,100 |
2023/07/13 | 586 | 586 | 579 | 586 | 8,300 |
2023/07/12 | 579 | 588 | 579 | 581 | 9,100 |
2023/07/11 | 590 | 591 | 583 | 583 | 3,300 |
2023/07/10 | 580 | 589 | 580 | 587 | 4,700 |
2023/07/07 | 583 | 587 | 580 | 582 | 2,300 |
2023/07/06 | 581 | 587 | 581 | 582 | 1,900 |
2023/07/05 | 590 | 591 | 580 | 584 | 12,800 |
2023/07/04 | 586 | 590 | 580 | 580 | 8,100 |
2023/07/03 | 597 | 599 | 585 | 589 | 11,700 |
2023/06/30 | 593 | 596 | 589 | 592 | 3,600 |