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
2018/12/28 635 669 635 665 8,900
2018/12/27 690 690 621 649 29,700
2018/12/26 647 657 572 600 40,300
2018/12/25 650 667 633 633 71,300
2018/12/21 930 970 780 780 110,100
2018/12/20 930 930 890 930 133,700
2018/12/19 720 780 714 780 14,000
2018/12/18 748 748 659 676 9,900
2018/12/17 784 784 738 748 3,500
2018/12/14 824 824 780 787 4,200
2018/12/13 771 794 761 794 2,000
2018/12/12 752 804 752 771 5,200
2018/12/11 811 817 738 742 10,400
2018/12/10 834 840 813 814 2,800
2018/12/07 844 854 837 837 4,400
2018/12/06 844 860 840 859 3,300
2018/12/05 863 863 850 850 3,000
2018/12/04 877 877 863 863 2,900
2018/12/03 861 873 861 873 1,200
2018/11/30 870 873 860 868 2,100
2018/11/29 870 870 865 870 1,200
2018/11/28 870 876 867 870 1,600
2018/11/27 861 870 850 861 2,100
2018/11/26 870 876 870 876 1,800
2018/11/22 852 856 849 856 2,800
2018/11/21 853 864 850 852 2,300
2018/11/20 850 864 849 862 2,600
2018/11/19 865 865 848 863 1,300
2018/11/16 863 880 863 865 2,700
2018/11/15 888 894 840 857 24,000
2018/11/14 920 970 920 958 5,100
2018/11/13 916 940 916 932 2,800
2018/11/12 950 959 939 959 12,300
2018/11/09 923 950 923 949 8,200
2018/11/08 887 960 887 924 15,800
2018/11/07 888 889 883 885 2,500
2018/11/06 899 899 885 888 1,800
2018/11/05 899 899 887 889 2,500
2018/11/02 887 897 887 893 2,000
2018/11/01 900 900 880 886 2,200
2018/10/31 919 919 896 896 2,800
2018/10/30 900 915 891 897 2,500
2018/10/29 900 910 888 900 6,500
2018/10/26 920 925 872 887 9,400
2018/10/25 931 931 921 922 5,500
2018/10/24 937 939 930 935 4,200
2018/10/23 960 979 939 941 3,800
2018/10/22 956 956 942 945 2,300
2018/10/19 949 966 947 956 1,000
2018/10/18 969 979 957 957 1,700
2018/10/17 975 982 954 969 3,900
2018/10/16 930 970 930 966 5,300
2018/10/15 955 955 927 927 1,200
2018/10/12 927 969 927 955 1,300
2018/10/11 927 942 918 942 9,000
2018/10/10 960 984 954 967 2,600
2018/10/09 970 970 952 954 3,500
2018/10/05 986 986 980 981 1,700
2018/10/04 1,010 1,010 986 995 3,100
2018/10/03 1,005 1,008 991 1,004 1,700
2018/10/02 1,029 1,035 1,000 1,005 6,200
2018/10/01 986 1,020 986 1,000 8,200
2018/09/28 971 990 971 986 8,100
2018/09/27 975 987 966 976 4,800
2018/09/26 989 990 967 989 3,500
2018/09/25 975 985 974 985 7,300
2018/09/21 965 969 954 960 2,200
2018/09/20 965 965 955 955 500
2018/09/19 959 965 959 965 3,500
2018/09/18 964 964 954 954 2,000
2018/09/14 964 964 953 960 2,900
2018/09/13 950 954 949 949 700
2018/09/12 947 950 947 950 1,100
2018/09/11 937 950 937 940 2,800
2018/09/10 938 938 936 937 900
2018/09/07 941 941 938 938 400
2018/09/06 950 950 940 945 2,900
2018/09/05 952 952 950 950 1,200
2018/09/04 958 960 953 953 1,000
2018/09/03 956 959 950 959 2,300
2018/08/31 951 956 948 956 700
2018/08/30 955 956 952 955 1,800
2018/08/29 958 968 951 955 3,600
2018/08/28 961 963 956 963 3,300
2018/08/27 963 974 958 962 3,500
2018/08/24 938 965 938 965 4,000
2018/08/23 933 945 930 935 1,000
2018/08/22 921 944 921 944 600
2018/08/21 944 944 926 930 2,500
2018/08/20 940 956 929 929 2,800
2018/08/17 927 927 926 926 200
2018/08/16 932 937 921 922 2,600
2018/08/15 938 958 932 932 2,400
2018/08/14 945 956 940 942 8,400
2018/08/13 974 974 955 955 5,700
2018/08/10 990 1,000 989 989 1,600
2018/08/09 999 1,002 990 992 2,400
2018/08/08 993 1,005 993 1,003 1,000
2018/08/07 991 1,000 990 1,000 1,600
2018/08/06 999 1,000 994 994 1,100
2018/08/03 1,004 1,008 993 993 1,000
2018/08/02 1,010 1,010 1,007 1,007 300
2018/08/01 1,001 1,009 997 997 3,300
2018/07/31 1,000 1,011 1,000 1,011 1,500
2018/07/30 990 1,000 990 1,000 1,800
2018/07/27 1,003 1,003 999 1,002 1,100
2018/07/26 1,005 1,012 1,005 1,005 700
2018/07/25 1,002 1,015 1,002 1,010 1,200
2018/07/24 1,001 1,019 1,001 1,001 2,000
2018/07/23 1,019 1,019 995 1,001 2,800
2018/07/20 999 1,011 997 1,011 3,900
2018/07/19 990 991 981 984 2,700
2018/07/18 985 1,002 985 987 1,500
2018/07/17 978 996 978 983 1,400
2018/07/13 978 1,003 976 982 6,900
2018/07/12 971 978 957 978 5,400
2018/07/11 976 985 960 972 10,000
2018/07/10 1,018 1,018 1,001 1,003 2,400
2018/07/09 1,000 1,020 995 1,010 4,000
2018/07/06 998 998 991 994 2,900
2018/07/05 999 1,005 984 984 10,600
2018/07/04 997 1,008 996 1,005 2,400
2018/07/03 1,010 1,010 1,001 1,001 1,200
2018/07/02 1,005 1,020 1,005 1,010 2,900
2018/06/29 1,012 1,013 1,000 1,001 6,800
2018/06/28 1,001 1,016 999 1,001 2,800
2018/06/27 1,014 1,027 992 1,001 8,000
2018/06/26 1,015 1,037 1,014 1,015 4,400
2018/06/25 1,023 1,043 1,021 1,027 5,800
2018/06/22 1,022 1,036 1,022 1,023 1,300
2018/06/21 1,030 1,032 1,022 1,032 3,600
2018/06/20 1,017 1,022 1,010 1,017 2,800
2018/06/19 1,025 1,028 1,013 1,024 3,900
2018/06/18 1,042 1,042 1,011 1,026 10,600
2018/06/15 1,040 1,040 1,028 1,030 3,200
2018/06/14 1,027 1,039 1,027 1,034 3,800
2018/06/13 1,060 1,060 1,028 1,031 3,700
2018/06/12 1,054 1,065 1,048 1,065 2,500
2018/06/11 1,063 1,063 1,046 1,056 3,200
2018/06/08 1,038 1,048 1,037 1,044 3,400
2018/06/07 1,032 1,042 1,028 1,037 8,100
2018/06/06 1,019 1,180 1,014 1,035 82,800
2018/06/05 1,006 1,015 1,003 1,009 2,500
2018/06/04 1,003 1,011 1,003 1,011 800
2018/06/01 1,004 1,008 1,002 1,003 500
2018/05/31 994 994 994 994 600
2018/05/30 994 996 987 994 2,300
2018/05/29 1,010 1,010 994 996 3,100
2018/05/28 1,010 1,012 1,010 1,011 1,600
2018/05/25 1,025 1,025 1,011 1,011 3,100
2018/05/24 1,050 1,050 1,015 1,029 5,800
2018/05/23 1,034 1,044 1,024 1,044 2,400
2018/05/22 1,032 1,036 1,026 1,036 1,300
2018/05/21 1,046 1,047 1,032 1,034 4,700
2018/05/18 1,039 1,045 1,036 1,045 1,800
2018/05/17 1,026 1,040 1,026 1,040 2,500
2018/05/16 1,032 1,032 1,015 1,023 1,400
2018/05/15 1,026 1,034 1,026 1,034 3,900
2018/05/14 1,015 1,028 1,015 1,027 600
2018/05/11 1,031 1,031 1,019 1,019 400
2018/05/10 1,029 1,032 1,016 1,032 1,600
2018/05/09 1,018 1,018 1,015 1,015 600
2018/05/08 1,012 1,026 1,012 1,022 1,100
2018/05/07 1,009 1,009 1,009 1,009 400
2018/05/02 1,013 1,015 1,011 1,011 800
2018/05/01 1,015 1,015 1,013 1,013 300
2018/04/27 1,023 1,030 1,017 1,018 700
2018/04/26 1,029 1,029 1,027 1,027 400
2018/04/25 1,030 1,038 996 1,020 7,800
2018/04/24 1,029 1,030 1,018 1,020 2,100
2018/04/23 1,006 1,034 1,006 1,034 4,400
2018/04/20 997 1,009 994 1,008 1,800
2018/04/19 986 999 983 999 3,400
2018/04/18 985 1,001 983 993 5,000
2018/04/17 1,002 1,002 990 996 2,700
2018/04/16 1,001 1,009 1,000 1,002 2,600
2018/04/13 1,002 1,006 1,001 1,002 1,900
2018/04/12 1,001 1,001 1,001 1,001 1,100
2018/04/11 1,002 1,014 1,001 1,001 2,900
2018/04/10 1,001 1,002 1,001 1,001 1,500
2018/04/09 1,008 1,009 1,005 1,005 800
2018/04/06 1,010 1,010 1,002 1,010 1,000
2018/04/05 1,002 1,018 1,002 1,011 1,500
2018/04/04 1,020 1,025 1,000 1,000 2,700
2018/04/03 1,010 1,023 1,010 1,015 3,100
2018/04/02 1,028 1,037 1,028 1,029 1,500
2018/03/30 1,030 1,033 1,015 1,028 2,700
2018/03/29 1,026 1,026 1,014 1,014 1,400
2018/03/28 989 1,034 989 1,010 800
2018/03/27 1,000 1,009 1,000 1,009 2,600
2018/03/26 1,000 1,000 982 991 4,000
2018/03/23 1,018 1,018 1,000 1,006 5,700
2018/03/22 1,069 1,069 1,033 1,034 2,600
2018/03/20 1,041 1,047 1,033 1,041 4,800
2018/03/19 1,052 1,059 1,050 1,051 4,600
2018/03/16 1,084 1,087 1,055 1,059 12,400
2018/03/15 1,110 1,111 1,103 1,108 2,500
2018/03/14 1,096 1,109 1,096 1,109 2,000
2018/03/13 1,100 1,100 1,088 1,100 4,300
2018/03/12 1,086 1,105 1,082 1,100 3,400
2018/03/09 1,107 1,107 1,084 1,091 2,400
2018/03/08 1,080 1,095 1,080 1,095 1,500
2018/03/07 1,081 1,095 1,081 1,082 3,500
2018/03/06 1,082 1,100 1,082 1,082 2,200
2018/03/05 1,082 1,091 1,081 1,081 2,800
2018/03/02 1,100 1,100 1,074 1,093 5,000
2018/03/01 1,105 1,112 1,100 1,100 2,100
2018/02/28 1,101 1,110 1,100 1,105 2,400
2018/02/27 1,110 1,116 1,105 1,106 1,700
2018/02/26 1,125 1,125 1,102 1,110 1,700
2018/02/23 1,104 1,110 1,103 1,105 700
2018/02/22 1,112 1,120 1,102 1,102 3,200
2018/02/21 1,109 1,121 1,081 1,114 3,600
2018/02/20 1,071 1,146 1,071 1,087 16,700
2018/02/19 1,072 1,087 1,071 1,087 2,100
2018/02/16 1,073 1,095 1,068 1,071 2,100
2018/02/15 1,055 1,078 1,051 1,076 5,200
2018/02/14 1,088 1,110 1,062 1,062 3,900
2018/02/13 1,103 1,133 1,087 1,087 5,000
2018/02/09 1,073 1,099 1,073 1,099 5,400
2018/02/08 1,129 1,129 1,105 1,112 1,000
2018/02/07 1,173 1,173 1,091 1,091 5,900
2018/02/06 1,183 1,183 1,065 1,091 19,600
2018/02/05 1,204 1,204 1,180 1,190 6,300
2018/02/02 1,216 1,216 1,209 1,209 3,500
2018/02/01 1,207 1,217 1,205 1,207 4,900
2018/01/31 1,202 1,214 1,202 1,207 2,800
2018/01/30 1,209 1,209 1,205 1,208 4,200
2018/01/29 1,210 1,210 1,200 1,206 8,100
2018/01/26 1,208 1,217 1,203 1,213 7,700
2018/01/25 1,241 1,241 1,200 1,220 11,100
2018/01/24 1,248 1,253 1,230 1,238 6,300
2018/01/23 1,269 1,269 1,230 1,241 7,300
2018/01/22 1,220 1,286 1,191 1,251 13,500
2018/01/19 1,235 1,242 1,211 1,220 9,900
2018/01/18 1,253 1,270 1,230 1,230 9,000
2018/01/17 1,289 1,289 1,255 1,265 9,800
2018/01/16 1,241 1,316 1,228 1,303 39,100
2018/01/15 1,283 1,283 1,225 1,225 11,400
2018/01/12 1,243 1,291 1,243 1,256 23,200
2018/01/11 1,200 1,250 1,200 1,241 15,700
2018/01/10 1,217 1,222 1,170 1,198 11,300
2018/01/09 1,200 1,220 1,188 1,196 16,100
2018/01/05 1,139 1,160 1,133 1,150 14,700
2018/01/04 1,125 1,136 1,125 1,136 2,700

このページの先頭へ