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
2019/12/30 825 841 825 829 2,000
2019/12/27 839 839 824 834 3,900
2019/12/26 833 840 820 833 10,900
2019/12/25 838 840 817 833 17,400
2019/12/24 830 839 830 830 7,700
2019/12/23 849 850 835 836 12,700
2019/12/20 839 844 839 839 5,200
2019/12/19 845 845 840 845 1,800
2019/12/18 841 845 840 845 1,700
2019/12/17 840 850 840 841 5,300
2019/12/16 847 852 845 852 5,700
2019/12/13 850 857 835 855 10,100
2019/12/12 856 862 852 852 2,900
2019/12/11 857 864 854 855 1,800
2019/12/10 875 875 860 869 5,600
2019/12/09 855 880 855 870 3,700
2019/12/06 858 860 852 855 4,600
2019/12/05 861 872 857 860 4,600
2019/12/04 857 870 852 863 7,900
2019/12/03 852 864 851 859 2,400
2019/12/02 875 885 851 860 5,700
2019/11/29 887 887 870 875 3,400
2019/11/28 888 888 872 873 4,400
2019/11/27 876 887 873 881 7,400
2019/11/26 870 880 870 872 3,400
2019/11/25 865 876 861 868 2,200
2019/11/22 865 871 861 864 2,600
2019/11/21 857 870 856 864 3,100
2019/11/20 853 866 852 856 3,200
2019/11/19 849 868 849 855 7,700
2019/11/18 915 915 839 849 44,100
2019/11/15 900 911 885 896 42,000
2019/11/14 1,024 1,029 1,003 1,023 23,800
2019/11/13 997 1,039 987 1,023 25,000
2019/11/12 988 991 978 991 3,800
2019/11/11 969 989 966 989 6,600
2019/11/08 972 973 963 969 2,600
2019/11/07 962 972 955 970 4,500
2019/11/06 969 970 920 962 8,400
2019/11/05 970 970 953 970 4,100
2019/11/01 951 968 946 964 7,100
2019/10/31 965 965 946 956 7,900
2019/10/30 970 973 955 958 5,100
2019/10/29 970 970 944 956 5,300
2019/10/28 956 970 954 970 5,000
2019/10/25 951 967 949 959 3,900
2019/10/24 961 965 950 954 7,000
2019/10/23 970 970 955 961 4,700
2019/10/21 964 972 960 970 3,700
2019/10/18 973 977 971 971 2,300
2019/10/17 976 976 973 973 2,100
2019/10/16 991 996 970 976 9,200
2019/10/15 973 980 961 973 5,200
2019/10/11 962 975 961 973 4,000
2019/10/10 997 1,006 966 969 7,700
2019/10/09 977 1,009 976 997 4,500
2019/10/08 976 995 976 980 5,700
2019/10/07 997 997 975 986 4,500
2019/10/04 980 997 974 982 4,900
2019/10/03 982 992 976 985 11,400
2019/10/02 1,030 1,049 981 997 68,500
2019/10/01 956 961 942 955 3,900
2019/09/30 975 993 949 950 14,900
2019/09/27 990 990 958 971 11,500
2019/09/26 990 1,068 951 996 43,600
2019/09/25 945 996 938 978 14,800
2019/09/24 918 965 911 934 10,800
2019/09/20 914 925 911 918 6,100
2019/09/19 936 939 920 929 4,200
2019/09/18 935 939 923 924 2,900
2019/09/17 930 939 929 933 2,400
2019/09/13 944 946 929 931 4,200
2019/09/12 950 955 935 935 3,300
2019/09/11 926 952 920 952 9,100
2019/09/10 935 935 926 930 3,200
2019/09/09 930 930 914 920 6,700
2019/09/06 955 955 913 928 11,500
2019/09/05 950 958 944 948 4,200
2019/09/04 965 965 940 947 9,600
2019/09/03 968 972 960 966 5,300
2019/09/02 974 978 963 968 3,200
2019/08/30 958 975 949 967 8,600
2019/08/29 981 997 945 958 11,400
2019/08/28 992 993 980 981 4,500
2019/08/27 1,003 1,004 985 989 7,900
2019/08/26 1,000 1,005 969 998 9,800
2019/08/23 1,022 1,022 998 1,001 7,200
2019/08/22 1,077 1,077 1,013 1,022 12,500
2019/08/21 1,051 1,090 1,023 1,066 17,600
2019/08/20 1,026 1,051 1,009 1,041 20,300
2019/08/19 980 1,035 980 1,035 19,400
2019/08/16 970 985 951 972 11,900
2019/08/15 953 968 942 955 14,600
2019/08/14 1,020 1,026 976 989 21,600
2019/08/13 989 1,048 972 1,038 23,200
2019/08/09 1,022 1,031 985 1,015 19,800
2019/08/08 975 1,024 965 1,014 16,700
2019/08/07 985 985 971 973 5,100
2019/08/06 950 1,010 910 985 31,900
2019/08/05 1,007 1,020 961 978 34,500
2019/08/02 1,038 1,060 1,031 1,049 19,900
2019/08/01 1,063 1,075 1,048 1,056 24,900
2019/07/31 1,105 1,109 1,073 1,079 15,500
2019/07/30 1,105 1,135 1,100 1,105 28,100
2019/07/29 1,091 1,152 1,066 1,135 57,900
2019/07/26 1,052 1,116 1,052 1,064 37,700
2019/07/25 1,065 1,090 1,040 1,053 33,300
2019/07/24 1,103 1,111 1,055 1,065 32,100
2019/07/23 1,088 1,116 1,087 1,089 30,300
2019/07/22 1,182 1,182 1,075 1,086 89,900
2019/07/19 1,128 1,243 1,128 1,183 183,300
2019/07/18 1,180 1,180 1,122 1,127 79,800
2019/07/17 1,190 1,219 1,137 1,204 126,100
2019/07/16 1,399 1,413 1,218 1,250 326,000
2019/07/12 1,340 1,490 1,301 1,429 1,205,100
2019/07/11 1,055 1,348 1,055 1,206 1,443,600
2019/07/10 1,074 1,108 1,021 1,048 174,900
2019/07/09 1,201 1,359 1,060 1,118 1,474,000
2019/07/08 1,059 1,059 1,052 1,059 54,800
2019/07/05 914 930 906 909 12,700
2019/07/04 906 917 902 914 7,900
2019/07/03 900 916 885 913 10,700
2019/07/02 915 918 891 900 10,100
2019/07/01 917 917 881 886 19,200
2019/06/28 885 923 868 917 35,500
2019/06/27 988 1,012 881 890 182,300
2019/06/26 898 958 875 958 39,200
2019/06/25 809 823 808 808 8,100
2019/06/24 811 814 801 808 9,400
2019/06/21 833 833 804 806 14,500
2019/06/20 842 849 828 831 10,800
2019/06/19 845 852 828 842 21,200
2019/06/18 896 916 830 830 43,400
2019/06/17 915 920 881 897 48,400
2019/06/14 1,060 1,114 924 930 676,100
2019/06/13 964 964 964 964 6,400
2019/06/12 821 824 802 814 3,500
2019/06/11 818 821 801 821 5,700
2019/06/10 752 825 750 809 16,200
2019/06/07 757 757 741 752 2,900
2019/06/06 757 759 739 742 2,900
2019/06/05 761 768 748 761 8,100
2019/06/04 741 751 727 751 2,600
2019/06/03 763 780 712 731 11,000
2019/05/31 755 765 745 760 2,900
2019/05/30 762 775 744 755 7,400
2019/05/29 795 795 762 768 7,500
2019/05/28 800 828 800 814 12,100
2019/05/27 774 801 772 801 5,700
2019/05/24 745 776 734 774 5,200
2019/05/23 726 773 726 753 8,400
2019/05/22 732 746 728 735 4,700
2019/05/21 733 747 718 739 7,700
2019/05/20 754 777 725 729 10,100
2019/05/17 761 776 745 755 5,000
2019/05/16 800 800 751 755 15,600
2019/05/15 771 802 763 781 8,800
2019/05/14 750 770 734 769 15,000
2019/05/13 822 822 766 781 16,600
2019/05/10 800 821 778 815 17,900
2019/05/09 850 850 805 809 8,600
2019/05/08 882 887 832 838 13,700
2019/05/07 884 908 876 888 6,100
2019/04/26 898 909 895 897 6,600
2019/04/25 893 979 881 919 35,100
2019/04/24 883 897 879 893 4,400
2019/04/23 906 906 875 888 10,600
2019/04/22 925 925 911 914 9,600
2019/04/19 958 985 929 930 16,000
2019/04/18 986 1,029 960 960 30,400
2019/04/17 1,022 1,032 970 998 31,900
2019/04/16 1,025 1,080 1,004 1,016 60,500
2019/04/15 980 1,061 966 1,046 90,500
2019/04/12 978 1,140 959 963 230,600
2019/04/11 1,130 1,175 994 999 294,400
2019/04/10 916 1,105 910 1,105 208,400
2019/04/09 1,030 1,030 921 955 125,000
2019/04/08 1,055 1,260 987 1,020 559,800
2019/04/05 1,025 1,025 980 1,025 232,500
2019/04/04 785 875 785 875 67,300
2019/04/03 725 739 725 725 5,200
2019/04/02 726 727 705 723 6,000
2019/04/01 718 723 709 716 4,600
2019/03/29 722 722 693 716 3,800
2019/03/28 721 721 692 701 5,200
2019/03/27 682 706 682 706 4,000
2019/03/26 679 694 669 689 3,600
2019/03/25 665 675 655 672 3,500
2019/03/22 675 690 675 676 1,100
2019/03/20 671 687 671 671 2,900
2019/03/19 701 701 669 671 7,500
2019/03/18 691 710 681 691 7,000
2019/03/15 696 708 680 706 4,200
2019/03/14 707 707 675 689 5,800
2019/03/13 716 716 686 691 5,700
2019/03/12 688 725 665 701 6,100
2019/03/11 718 728 695 698 3,600
2019/03/08 727 727 680 684 5,200
2019/03/07 737 748 710 712 3,900
2019/03/06 723 740 717 739 1,900
2019/03/05 751 751 718 743 5,200
2019/03/04 754 755 743 752 2,800
2019/03/01 743 750 719 745 3,800
2019/02/28 717 822 717 734 40,200
2019/02/27 690 716 684 705 7,700
2019/02/26 690 704 676 695 3,900
2019/02/25 714 714 690 700 1,400
2019/02/22 712 718 691 707 3,500
2019/02/21 696 717 695 711 3,600
2019/02/20 690 698 685 687 700
2019/02/19 682 699 679 690 6,800
2019/02/18 688 688 683 683 500
2019/02/15 654 675 654 668 1,400
2019/02/14 654 680 651 661 2,700
2019/02/13 661 664 655 664 1,100
2019/02/12 670 670 645 653 4,100
2019/02/08 672 680 670 680 800
2019/02/07 669 678 667 678 2,100
2019/02/06 684 684 671 684 2,600
2019/02/05 682 689 673 675 2,100
2019/02/04 675 689 670 689 1,300
2019/02/01 655 677 655 657 4,500
2019/01/31 650 663 650 657 1,100
2019/01/30 670 670 635 645 2,800
2019/01/29 679 688 668 670 2,000
2019/01/28 690 690 671 689 2,300
2019/01/25 676 691 663 691 4,000
2019/01/24 655 681 655 676 2,400
2019/01/23 651 662 651 662 1,000
2019/01/22 665 665 650 650 5,000
2019/01/21 682 698 641 659 11,200
2019/01/18 712 712 672 684 9,400
2019/01/17 688 711 673 697 5,700
2019/01/16 663 690 657 680 7,100
2019/01/15 653 678 653 669 3,400
2019/01/11 651 652 636 648 5,200
2019/01/10 655 663 640 658 11,900
2019/01/09 657 664 654 661 5,100
2019/01/08 656 680 639 660 11,000
2019/01/07 669 683 639 646 14,900
2019/01/04 645 656 622 656 7,900

このページの先頭へ