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
2026/06/15 386 390 379 380 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
2025/11/11 520 527 512 515 38,000
2025/11/10 519 531 505 521 57,500
2025/11/07 515 535 501 519 85,900
2025/11/06 530 558 525 540 262,500
2025/11/05 493 513 475 512 172,100
2025/11/04 528 536 501 503 84,600
2025/10/31 523 542 513 532 189,500
2025/10/30 488 545 488 533 381,900
2025/10/29 514 529 490 495 246,000
2025/10/28 516 578 508 521 1,548,600
2025/10/27 492 510 478 498 243,300
2025/10/24 517 530 486 500 400,700
2025/10/23 571 592 511 521 885,100
2025/10/22 720 724 578 611 1,965,500
2025/10/21 618 678 612 678 283,100
2025/10/20 600 642 565 578 484,700
2025/10/17 602 636 581 620 655,700
2025/10/16 628 668 571 639 1,777,300
2025/10/15 564 568 563 568 202,800
2025/10/14 488 488 488 488 36,200
2025/10/10 410 410 407 408 4,100
2025/10/09 413 415 411 412 3,000
2025/10/08 408 419 408 413 8,900
2025/10/07 406 411 402 411 10,200
2025/10/06 396 407 393 405 12,100
2025/10/03 398 400 393 395 10,100
2025/10/02 401 401 393 398 7,900
2025/10/01 407 415 389 401 22,100
2025/09/30 405 412 404 407 4,600
2025/09/29 410 416 401 405 7,300
2025/09/26 411 413 407 407 11,400
2025/09/25 411 422 411 417 9,200
2025/09/24 410 414 405 414 14,300
2025/09/22 415 421 408 410 31,400
2025/09/19 424 425 410 415 15,100
2025/09/18 420 426 415 424 12,400
2025/09/17 418 426 410 420 13,600
2025/09/16 427 427 410 423 40,200
2025/09/12 426 430 420 422 20,600
2025/09/11 436 436 421 434 24,100
2025/09/10 419 441 414 439 44,600
2025/09/09 416 423 415 417 24,800
2025/09/08 410 423 406 416 101,300
2025/09/05 405 411 404 410 9,100
2025/09/04 404 410 401 404 6,500
2025/09/03 415 415 401 401 21,200
2025/09/02 404 420 404 414 26,000
2025/09/01 400 405 398 399 16,100
2025/08/29 403 406 398 401 8,600
2025/08/28 412 412 403 403 4,700
2025/08/27 405 411 398 411 27,400
2025/08/26 404 410 401 407 19,100
2025/08/25 404 416 404 405 22,400
2025/08/22 413 419 406 406 23,200
2025/08/21 421 421 411 411 22,800
2025/08/20 433 435 418 420 20,300
2025/08/19 436 439 431 431 10,200
2025/08/18 421 439 420 433 47,700
2025/08/15 433 438 414 418 75,600
2025/08/14 430 455 430 449 57,500
2025/08/13 445 449 432 437 34,600
2025/08/12 450 455 429 448 66,500

このページの先頭へ