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
2016/12/30 1,870 1,912 1,851 1,900 19,200
2016/12/29 1,910 1,910 1,856 1,871 17,700
2016/12/28 1,895 1,915 1,861 1,913 26,800
2016/12/27 1,955 1,965 1,890 1,891 54,300
2016/12/26 1,850 1,948 1,850 1,915 50,600
2016/12/22 1,866 1,876 1,836 1,841 30,100
2016/12/21 1,830 1,975 1,819 1,890 81,000
2016/12/20 1,752 1,870 1,752 1,830 78,200
2016/12/19 1,565 1,980 1,565 1,777 231,900
2016/12/16 1,493 1,580 1,493 1,580 22,800
2016/12/15 1,518 1,524 1,490 1,493 11,400
2016/12/14 1,500 1,553 1,490 1,506 24,600
2016/12/13 1,490 1,509 1,490 1,504 17,100
2016/12/12 1,513 1,523 1,495 1,512 15,900
2016/12/09 1,496 1,535 1,496 1,535 9,000
2016/12/08 1,499 1,510 1,497 1,504 9,500
2016/12/07 1,510 1,510 1,496 1,498 9,800
2016/12/06 1,518 1,523 1,510 1,510 4,700
2016/12/05 1,512 1,528 1,506 1,520 17,100
2016/12/02 1,549 1,549 1,498 1,512 21,400
2016/12/01 1,530 1,553 1,527 1,547 13,200
2016/11/30 1,540 1,549 1,528 1,540 12,000
2016/11/29 1,549 1,549 1,532 1,540 8,100
2016/11/28 1,510 1,554 1,510 1,549 16,500
2016/11/25 1,495 1,523 1,486 1,507 24,600
2016/11/24 1,559 1,559 1,475 1,490 32,300
2016/11/22 1,546 1,557 1,537 1,541 10,700
2016/11/21 1,554 1,567 1,543 1,558 10,200
2016/11/18 1,522 1,554 1,518 1,554 19,900
2016/11/17 1,540 1,550 1,520 1,530 31,300
2016/11/16 1,551 1,588 1,510 1,567 62,900
2016/11/15 1,698 1,699 1,530 1,530 164,900
2016/11/14 1,880 2,041 1,880 2,000 17,600
2016/11/11 1,901 1,902 1,863 1,873 11,800
2016/11/10 1,948 1,948 1,890 1,892 5,800
2016/11/09 2,006 2,029 1,765 1,831 17,300
2016/11/08 2,012 2,029 1,998 2,005 6,800
2016/11/07 2,035 2,047 2,030 2,030 8,300
2016/11/04 2,043 2,090 2,023 2,049 5,000
2016/11/02 2,060 2,081 2,003 2,049 22,500
2016/11/01 2,090 2,100 2,081 2,087 5,000
2016/10/31 2,073 2,090 2,057 2,085 3,600
2016/10/28 2,070 2,096 2,052 2,073 6,200
2016/10/27 2,060 2,119 2,060 2,100 6,600
2016/10/26 2,131 2,137 2,080 2,080 8,500
2016/10/25 2,125 2,144 2,123 2,131 6,900
2016/10/24 2,143 2,149 2,125 2,149 5,300
2016/10/21 2,144 2,144 2,126 2,144 2,700
2016/10/20 2,147 2,148 2,130 2,135 3,600
2016/10/19 2,085 2,150 2,082 2,147 7,600
2016/10/18 2,100 2,153 2,054 2,124 11,600
2016/10/17 2,125 2,128 2,099 2,100 5,500
2016/10/14 2,169 2,173 2,100 2,125 11,600
2016/10/13 2,150 2,164 2,130 2,164 4,000
2016/10/12 2,146 2,177 2,146 2,155 4,900
2016/10/11 2,150 2,180 2,143 2,180 5,900
2016/10/07 2,140 2,140 2,111 2,140 7,700
2016/10/06 2,184 2,184 2,132 2,140 5,700
2016/10/05 2,150 2,179 2,120 2,148 10,900
2016/10/04 2,190 2,200 2,158 2,181 5,600
2016/10/03 2,151 2,164 2,118 2,140 3,500
2016/09/30 2,200 2,200 2,145 2,149 8,600
2016/09/29 2,200 2,209 2,180 2,200 4,500
2016/09/28 2,200 2,205 2,170 2,190 4,900
2016/09/27 2,186 2,250 2,175 2,209 9,700
2016/09/26 2,250 2,251 2,175 2,236 14,900
2016/09/23 2,125 2,200 2,122 2,200 8,700
2016/09/21 2,200 2,248 2,080 2,125 21,500
2016/09/20 2,200 2,280 2,185 2,242 5,000
2016/09/16 2,243 2,243 2,177 2,238 3,800
2016/09/15 2,340 2,340 2,170 2,216 11,400
2016/09/14 2,430 2,440 2,326 2,340 16,800
2016/09/13 2,340 2,490 2,340 2,490 22,200
2016/09/12 2,300 2,335 2,250 2,329 4,800
2016/09/09 2,300 2,366 2,290 2,310 12,500
2016/09/08 2,220 2,290 2,220 2,290 11,700
2016/09/07 2,160 2,205 2,140 2,204 5,000
2016/09/06 2,180 2,180 2,133 2,160 3,600
2016/09/05 2,197 2,197 2,131 2,151 5,000
2016/09/02 2,042 2,200 2,040 2,111 7,100
2016/09/01 2,051 2,064 2,050 2,054 2,900
2016/08/31 2,051 2,080 2,050 2,050 4,600
2016/08/30 2,084 2,084 2,051 2,051 1,400
2016/08/29 2,060 2,072 2,051 2,055 4,300
2016/08/26 2,078 2,100 2,062 2,062 4,800
2016/08/25 2,110 2,164 2,091 2,128 2,900
2016/08/24 2,142 2,149 2,110 2,110 3,900
2016/08/23 2,085 2,220 2,053 2,142 19,200
2016/08/22 2,049 2,078 2,035 2,076 4,200
2016/08/19 2,130 2,130 2,049 2,049 7,800
2016/08/18 2,140 2,197 2,100 2,110 6,600
2016/08/17 2,090 2,200 2,070 2,100 12,400
2016/08/16 2,075 2,100 2,035 2,080 11,100
2016/08/15 2,033 2,078 2,033 2,050 22,400
2016/08/12 2,070 2,270 2,070 2,269 17,000
2016/08/10 2,080 2,089 2,027 2,070 6,300
2016/08/09 2,070 2,070 2,016 2,055 6,400
2016/08/08 2,010 2,060 2,010 2,052 3,900
2016/08/05 2,050 2,082 2,000 2,005 13,200
2016/08/04 2,085 2,114 2,014 2,034 10,400
2016/08/03 2,118 2,140 2,050 2,083 10,600
2016/08/02 2,140 2,197 2,137 2,150 11,700
2016/08/01 2,133 2,179 2,105 2,179 2,200
2016/07/29 2,150 2,150 2,100 2,132 6,400
2016/07/28 2,190 2,200 2,162 2,174 1,800
2016/07/27 2,140 2,214 2,120 2,210 5,000
2016/07/26 2,107 2,173 2,106 2,150 5,400
2016/07/25 2,175 2,175 2,100 2,107 4,100
2016/07/22 2,200 2,220 2,130 2,160 7,700
2016/07/21 2,269 2,269 2,213 2,213 2,500
2016/07/20 2,215 2,273 2,203 2,203 4,800
2016/07/19 2,253 2,295 2,205 2,224 5,300
2016/07/15 2,252 2,280 2,252 2,254 5,800
2016/07/14 2,243 2,319 2,243 2,275 3,300
2016/07/13 2,328 2,350 2,223 2,235 11,800
2016/07/12 2,361 2,363 2,283 2,304 6,200
2016/07/11 2,302 2,348 2,302 2,331 3,000
2016/07/08 2,300 2,324 2,220 2,260 8,300
2016/07/07 2,399 2,401 2,322 2,350 7,600
2016/07/06 2,442 2,500 2,398 2,399 8,400
2016/07/05 2,590 2,590 2,514 2,520 8,500
2016/07/04 2,379 2,649 2,365 2,525 15,400
2016/07/01 2,393 2,394 2,360 2,392 7,000
2016/06/30 2,405 2,459 2,330 2,368 8,600
2016/06/29 2,536 2,536 2,370 2,403 12,800
2016/06/28 2,300 2,460 2,280 2,436 7,800
2016/06/27 2,250 2,345 2,200 2,321 19,900
2016/06/24 2,450 2,465 2,000 2,150 40,400
2016/06/23 2,500 2,511 2,390 2,420 14,800
2016/06/22 2,559 2,609 2,493 2,493 12,200
2016/06/21 2,592 2,693 2,510 2,609 22,300
2016/06/20 2,494 2,580 2,440 2,568 12,500
2016/06/17 2,471 2,550 2,380 2,444 25,100
2016/06/16 2,696 2,697 2,450 2,451 32,500
2016/06/15 2,639 2,700 2,550 2,675 25,100
2016/06/14 3,000 3,045 2,651 2,651 78,400
2016/06/13 3,065 3,145 3,000 3,015 35,700
2016/06/10 3,095 3,110 3,030 3,065 11,900
2016/06/09 3,160 3,165 3,020 3,110 27,100
2016/06/08 3,040 3,150 3,040 3,150 31,100
2016/06/07 3,000 3,095 3,000 3,050 17,200
2016/06/06 2,970 3,005 2,962 2,982 13,300
2016/06/03 2,958 3,050 2,901 3,050 17,900
2016/06/02 2,990 3,030 2,912 2,967 20,100
2016/06/01 3,020 3,075 2,950 2,990 39,200
2016/05/31 3,125 3,170 3,080 3,080 20,400
2016/05/30 2,951 3,110 2,942 3,080 30,400
2016/05/27 3,145 3,230 2,965 3,015 65,700
2016/05/26 3,350 3,385 3,100 3,160 57,600
2016/05/25 3,500 3,530 3,300 3,330 47,100
2016/05/24 3,550 3,565 3,420 3,495 54,400
2016/05/23 3,300 3,560 3,250 3,545 113,200
2016/05/20 3,185 3,360 3,060 3,220 69,300
2016/05/19 3,350 3,370 2,935 3,160 126,000
2016/05/18 3,600 3,600 2,900 3,250 222,000
2016/05/17 3,640 3,775 3,220 3,595 470,000
2016/05/16 3,490 3,490 3,490 3,490 16,500
2016/05/13 2,952 2,990 2,830 2,990 19,500
2016/05/12 2,947 3,075 2,941 2,991 26,600
2016/05/11 3,030 3,030 2,942 2,970 20,800
2016/05/10 3,100 3,110 2,945 2,976 22,000
2016/05/09 3,050 3,140 2,922 3,060 34,600
2016/05/06 2,920 2,975 2,853 2,958 27,700
2016/05/02 2,620 2,840 2,620 2,790 25,400
2016/04/28 2,847 2,947 2,700 2,770 29,900
2016/04/27 2,820 2,959 2,760 2,947 49,300
2016/04/26 3,060 3,145 2,680 2,870 77,200
2016/04/25 3,430 3,480 3,050 3,185 90,200
2016/04/22 3,480 3,565 3,180 3,380 162,800
2016/04/21 3,155 3,600 2,972 3,600 425,000
2016/04/20 2,980 3,280 2,934 3,015 378,300
2016/04/19 2,750 2,810 2,625 2,780 89,100
2016/04/18 2,512 2,700 2,452 2,691 52,500
2016/04/15 2,535 2,800 2,468 2,565 180,400
2016/04/14 2,430 2,545 2,384 2,418 59,200
2016/04/13 2,410 2,410 2,360 2,385 16,500
2016/04/12 2,326 2,508 2,326 2,400 70,400
2016/04/11 2,350 2,360 2,315 2,350 15,000
2016/04/08 2,249 2,358 2,230 2,296 23,900
2016/04/07 2,312 2,485 2,250 2,299 59,400
2016/04/06 2,358 2,469 2,250 2,306 33,500
2016/04/05 2,618 2,935 2,380 2,396 351,700
2016/04/04 2,360 2,565 2,290 2,540 61,500
2016/04/01 2,450 2,470 2,350 2,414 46,800
2016/03/31 2,540 2,564 2,380 2,450 57,500
2016/03/30 2,369 2,518 2,360 2,517 42,700
2016/03/29 2,371 2,523 2,321 2,377 61,700
2016/03/28 2,490 2,570 2,290 2,321 56,000
2016/03/25 2,451 2,499 2,397 2,455 55,000
2016/03/24 2,600 2,650 2,434 2,520 109,300
2016/03/23 2,586 2,808 2,480 2,683 368,200
2016/03/22 3,210 3,285 2,577 2,630 1,062,800
2016/03/18 2,350 2,850 2,349 2,850 798,700

このページの先頭へ