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 |
---|---|---|---|---|---|
2020/12/30 | 575 | 589 | 573 | 589 | 8,000 |
2020/12/29 | 573 | 573 | 565 | 571 | 1,800 |
2020/12/28 | 567 | 576 | 554 | 557 | 17,400 |
2020/12/25 | 574 | 574 | 565 | 571 | 16,500 |
2020/12/24 | 571 | 579 | 570 | 574 | 5,400 |
2020/12/23 | 602 | 602 | 574 | 574 | 6,600 |
2020/12/22 | 601 | 601 | 580 | 582 | 10,400 |
2020/12/21 | 603 | 604 | 598 | 602 | 6,800 |
2020/12/18 | 600 | 603 | 600 | 601 | 4,100 |
2020/12/17 | 600 | 603 | 600 | 603 | 10,300 |
2020/12/16 | 604 | 612 | 592 | 600 | 9,300 |
2020/12/15 | 605 | 606 | 601 | 601 | 3,800 |
2020/12/14 | 612 | 612 | 604 | 604 | 5,200 |
2020/12/11 | 606 | 611 | 605 | 609 | 3,600 |
2020/12/10 | 605 | 610 | 605 | 607 | 3,900 |
2020/12/09 | 617 | 617 | 603 | 603 | 5,400 |
2020/12/08 | 607 | 618 | 603 | 615 | 11,500 |
2020/12/07 | 633 | 668 | 610 | 617 | 93,600 |
2020/12/04 | 606 | 615 | 606 | 607 | 6,700 |
2020/12/03 | 616 | 626 | 616 | 616 | 3,800 |
2020/12/02 | 622 | 628 | 619 | 624 | 4,800 |
2020/12/01 | 622 | 628 | 619 | 622 | 3,700 |
2020/11/30 | 642 | 642 | 621 | 622 | 3,200 |
2020/11/27 | 636 | 637 | 630 | 637 | 4,200 |
2020/11/26 | 638 | 640 | 634 | 636 | 5,100 |
2020/11/25 | 636 | 641 | 635 | 637 | 5,700 |
2020/11/24 | 625 | 639 | 625 | 634 | 5,400 |
2020/11/20 | 612 | 625 | 612 | 621 | 4,800 |
2020/11/19 | 640 | 644 | 618 | 619 | 9,200 |
2020/11/18 | 640 | 646 | 632 | 641 | 2,100 |
2020/11/17 | 664 | 664 | 635 | 638 | 10,400 |
2020/11/16 | 665 | 665 | 652 | 655 | 14,700 |
2020/11/13 | 679 | 685 | 667 | 669 | 10,700 |
2020/11/12 | 693 | 693 | 679 | 682 | 1,800 |
2020/11/11 | 691 | 691 | 680 | 680 | 6,600 |
2020/11/10 | 683 | 687 | 679 | 687 | 1,500 |
2020/11/09 | 685 | 685 | 675 | 679 | 3,100 |
2020/11/06 | 680 | 690 | 680 | 680 | 4,500 |
2020/11/05 | 671 | 682 | 671 | 682 | 1,500 |
2020/11/04 | 680 | 688 | 673 | 677 | 1,300 |
2020/11/02 | 672 | 682 | 671 | 680 | 3,200 |
2020/10/30 | 686 | 686 | 667 | 671 | 7,000 |
2020/10/29 | 680 | 690 | 666 | 680 | 4,700 |
2020/10/28 | 694 | 694 | 681 | 681 | 7,300 |
2020/10/27 | 693 | 699 | 692 | 694 | 3,700 |
2020/10/26 | 697 | 703 | 693 | 697 | 2,400 |
2020/10/23 | 693 | 699 | 692 | 697 | 4,200 |
2020/10/22 | 709 | 709 | 690 | 699 | 10,500 |
2020/10/21 | 716 | 716 | 701 | 707 | 10,500 |
2020/10/20 | 701 | 703 | 696 | 702 | 4,400 |
2020/10/19 | 704 | 709 | 692 | 701 | 4,500 |
2020/10/16 | 706 | 712 | 701 | 704 | 9,100 |
2020/10/15 | 708 | 726 | 695 | 706 | 13,300 |
2020/10/14 | 702 | 711 | 702 | 706 | 7,600 |
2020/10/13 | 707 | 708 | 704 | 704 | 5,000 |
2020/10/12 | 702 | 711 | 698 | 705 | 8,500 |
2020/10/09 | 707 | 710 | 700 | 701 | 6,700 |
2020/10/08 | 704 | 713 | 704 | 707 | 8,000 |
2020/10/07 | 704 | 712 | 697 | 712 | 6,000 |
2020/10/06 | 707 | 710 | 700 | 700 | 10,000 |
2020/10/05 | 698 | 702 | 691 | 702 | 6,900 |
2020/10/02 | 693 | 701 | 686 | 688 | 18,000 |
2020/09/30 | 700 | 701 | 687 | 687 | 12,400 |
2020/09/29 | 695 | 700 | 690 | 695 | 10,100 |
2020/09/28 | 701 | 701 | 686 | 695 | 13,300 |
2020/09/25 | 717 | 720 | 702 | 702 | 15,600 |
2020/09/24 | 715 | 717 | 703 | 710 | 21,000 |
2020/09/23 | 746 | 747 | 711 | 727 | 86,400 |
2020/09/18 | 900 | 945 | 747 | 761 | 1,010,500 |
2020/09/17 | 795 | 795 | 795 | 795 | 31,200 |
2020/09/16 | 693 | 695 | 692 | 695 | 1,400 |
2020/09/15 | 695 | 695 | 685 | 692 | 3,700 |
2020/09/14 | 690 | 709 | 680 | 688 | 24,100 |
2020/09/11 | 688 | 689 | 684 | 688 | 3,800 |
2020/09/10 | 687 | 687 | 680 | 683 | 3,400 |
2020/09/09 | 676 | 688 | 676 | 683 | 5,800 |
2020/09/08 | 679 | 689 | 675 | 679 | 3,700 |
2020/09/07 | 693 | 693 | 679 | 680 | 4,900 |
2020/09/04 | 680 | 683 | 673 | 679 | 10,200 |
2020/09/03 | 681 | 689 | 681 | 684 | 1,700 |
2020/09/02 | 690 | 690 | 679 | 683 | 2,200 |
2020/09/01 | 687 | 688 | 677 | 688 | 3,600 |
2020/08/31 | 681 | 695 | 676 | 687 | 5,300 |
2020/08/28 | 694 | 694 | 671 | 671 | 10,700 |
2020/08/27 | 699 | 699 | 684 | 692 | 4,900 |
2020/08/26 | 678 | 698 | 678 | 698 | 6,400 |
2020/08/25 | 679 | 687 | 678 | 686 | 3,500 |
2020/08/24 | 689 | 689 | 680 | 682 | 6,400 |
2020/08/21 | 687 | 688 | 681 | 688 | 2,700 |
2020/08/20 | 680 | 696 | 680 | 683 | 6,800 |
2020/08/19 | 690 | 696 | 678 | 678 | 6,000 |
2020/08/18 | 672 | 690 | 671 | 690 | 5,400 |
2020/08/17 | 690 | 698 | 674 | 674 | 9,000 |
2020/08/14 | 696 | 700 | 670 | 691 | 9,400 |
2020/08/13 | 692 | 700 | 682 | 696 | 9,400 |
2020/08/12 | 700 | 703 | 666 | 696 | 15,000 |
2020/08/11 | 700 | 721 | 680 | 701 | 11,300 |
2020/08/07 | 664 | 695 | 653 | 695 | 10,000 |
2020/08/06 | 675 | 675 | 660 | 668 | 2,900 |
2020/08/05 | 649 | 675 | 649 | 674 | 5,100 |
2020/08/04 | 636 | 660 | 636 | 659 | 3,100 |
2020/08/03 | 634 | 637 | 628 | 636 | 9,700 |
2020/07/31 | 661 | 663 | 630 | 644 | 12,400 |
2020/07/30 | 676 | 676 | 660 | 661 | 8,300 |
2020/07/29 | 685 | 686 | 670 | 680 | 4,700 |
2020/07/28 | 698 | 698 | 680 | 683 | 6,700 |
2020/07/27 | 690 | 692 | 680 | 686 | 2,600 |
2020/07/22 | 695 | 695 | 681 | 688 | 3,200 |
2020/07/21 | 677 | 699 | 677 | 696 | 7,400 |
2020/07/20 | 689 | 690 | 681 | 687 | 5,500 |
2020/07/17 | 696 | 699 | 679 | 696 | 6,700 |
2020/07/16 | 698 | 708 | 690 | 700 | 6,900 |
2020/07/15 | 705 | 711 | 693 | 708 | 6,600 |
2020/07/14 | 688 | 715 | 687 | 701 | 8,700 |
2020/07/13 | 698 | 698 | 686 | 689 | 3,600 |
2020/07/10 | 703 | 706 | 687 | 687 | 8,700 |
2020/07/09 | 723 | 723 | 710 | 710 | 10,700 |
2020/07/08 | 701 | 724 | 701 | 713 | 7,000 |
2020/07/07 | 700 | 711 | 698 | 710 | 5,400 |
2020/07/06 | 698 | 703 | 695 | 698 | 4,700 |
2020/07/03 | 680 | 700 | 660 | 698 | 7,100 |
2020/07/02 | 703 | 704 | 667 | 670 | 24,800 |
2020/07/01 | 720 | 720 | 703 | 704 | 10,400 |
2020/06/30 | 720 | 723 | 709 | 720 | 10,700 |
2020/06/29 | 740 | 740 | 717 | 717 | 23,000 |
2020/06/26 | 768 | 780 | 730 | 757 | 33,000 |
2020/06/25 | 759 | 773 | 754 | 754 | 16,100 |
2020/06/24 | 789 | 793 | 762 | 774 | 15,100 |
2020/06/23 | 800 | 800 | 765 | 777 | 25,100 |
2020/06/22 | 799 | 807 | 785 | 794 | 21,500 |
2020/06/19 | 785 | 788 | 773 | 780 | 18,200 |
2020/06/18 | 790 | 790 | 767 | 782 | 16,500 |
2020/06/17 | 757 | 799 | 757 | 799 | 31,100 |
2020/06/16 | 762 | 763 | 717 | 763 | 33,400 |
2020/06/15 | 751 | 760 | 720 | 730 | 45,600 |
2020/06/12 | 751 | 775 | 724 | 755 | 54,500 |
2020/06/11 | 821 | 822 | 769 | 781 | 69,400 |
2020/06/10 | 807 | 824 | 799 | 820 | 59,500 |
2020/06/09 | 812 | 822 | 809 | 814 | 37,700 |
2020/06/08 | 818 | 827 | 799 | 827 | 51,300 |
2020/06/05 | 790 | 834 | 756 | 821 | 101,200 |
2020/06/04 | 780 | 806 | 767 | 800 | 87,400 |
2020/06/03 | 832 | 838 | 757 | 780 | 231,300 |
2020/06/02 | 907 | 907 | 810 | 852 | 812,200 |
2020/06/01 | 745 | 791 | 735 | 757 | 58,100 |
2020/05/29 | 705 | 743 | 689 | 730 | 36,900 |
2020/05/28 | 708 | 708 | 680 | 696 | 9,300 |
2020/05/27 | 694 | 704 | 690 | 699 | 10,500 |
2020/05/26 | 712 | 718 | 691 | 696 | 20,900 |
2020/05/25 | 705 | 722 | 690 | 709 | 35,600 |
2020/05/22 | 725 | 755 | 719 | 738 | 44,000 |
2020/05/21 | 698 | 725 | 687 | 724 | 43,400 |
2020/05/20 | 672 | 690 | 667 | 673 | 17,100 |
2020/05/19 | 674 | 685 | 661 | 682 | 14,400 |
2020/05/18 | 672 | 679 | 646 | 662 | 18,200 |
2020/05/15 | 688 | 688 | 664 | 670 | 11,100 |
2020/05/14 | 698 | 698 | 673 | 677 | 20,800 |
2020/05/13 | 703 | 703 | 673 | 690 | 20,300 |
2020/05/12 | 696 | 722 | 693 | 697 | 40,400 |
2020/05/11 | 790 | 809 | 685 | 726 | 181,600 |
2020/05/08 | 909 | 1,014 | 755 | 785 | 535,100 |
2020/05/07 | 864 | 864 | 864 | 864 | 14,900 |
2020/05/01 | 611 | 714 | 611 | 714 | 69,000 |
2020/04/30 | 620 | 624 | 614 | 614 | 5,800 |
2020/04/28 | 614 | 620 | 609 | 609 | 5,000 |
2020/04/27 | 593 | 619 | 593 | 613 | 2,000 |
2020/04/24 | 573 | 594 | 573 | 594 | 500 |
2020/04/23 | 580 | 613 | 551 | 593 | 6,200 |
2020/04/22 | 598 | 598 | 581 | 581 | 4,700 |
2020/04/21 | 627 | 636 | 602 | 609 | 4,000 |
2020/04/20 | 618 | 636 | 618 | 628 | 4,100 |
2020/04/17 | 616 | 628 | 616 | 628 | 4,400 |
2020/04/16 | 614 | 625 | 614 | 619 | 3,200 |
2020/04/15 | 623 | 623 | 611 | 614 | 1,400 |
2020/04/14 | 629 | 629 | 609 | 616 | 5,600 |
2020/04/13 | 596 | 610 | 590 | 610 | 1,400 |
2020/04/10 | 610 | 621 | 595 | 595 | 2,500 |
2020/04/09 | 621 | 641 | 605 | 615 | 4,600 |
2020/04/08 | 600 | 621 | 600 | 619 | 2,600 |
2020/04/07 | 593 | 610 | 593 | 610 | 2,000 |
2020/04/06 | 563 | 591 | 563 | 588 | 3,000 |
2020/04/03 | 591 | 600 | 573 | 583 | 6,900 |
2020/04/02 | 638 | 651 | 620 | 631 | 10,900 |
2020/04/01 | 591 | 660 | 581 | 634 | 24,700 |
2020/03/31 | 531 | 565 | 522 | 561 | 3,600 |
2020/03/30 | 515 | 535 | 506 | 532 | 6,000 |
2020/03/27 | 500 | 525 | 491 | 525 | 5,900 |
2020/03/26 | 518 | 523 | 495 | 507 | 4,700 |
2020/03/25 | 513 | 525 | 510 | 518 | 6,700 |
2020/03/24 | 490 | 499 | 490 | 495 | 2,400 |
2020/03/23 | 477 | 488 | 477 | 487 | 2,200 |
2020/03/19 | 490 | 509 | 469 | 509 | 7,900 |
2020/03/18 | 494 | 516 | 494 | 510 | 11,900 |
2020/03/17 | 473 | 504 | 465 | 504 | 4,200 |
2020/03/16 | 490 | 520 | 490 | 497 | 8,400 |
2020/03/13 | 501 | 548 | 475 | 488 | 15,900 |
2020/03/12 | 562 | 602 | 547 | 547 | 10,400 |
2020/03/11 | 620 | 620 | 579 | 604 | 8,800 |
2020/03/10 | 536 | 620 | 520 | 620 | 13,800 |
2020/03/09 | 620 | 650 | 598 | 606 | 5,700 |
2020/03/06 | 690 | 690 | 655 | 657 | 3,600 |
2020/03/05 | 693 | 701 | 691 | 701 | 1,000 |
2020/03/04 | 678 | 695 | 678 | 695 | 2,100 |
2020/03/03 | 718 | 718 | 678 | 678 | 4,300 |
2020/03/02 | 638 | 691 | 627 | 677 | 14,100 |
2020/02/28 | 710 | 727 | 668 | 668 | 15,300 |
2020/02/27 | 745 | 755 | 736 | 740 | 13,700 |
2020/02/26 | 746 | 747 | 740 | 744 | 6,300 |
2020/02/25 | 736 | 766 | 736 | 758 | 7,700 |
2020/02/21 | 782 | 794 | 782 | 785 | 3,000 |
2020/02/20 | 810 | 855 | 778 | 784 | 43,000 |
2020/02/19 | 804 | 816 | 803 | 813 | 9,200 |
2020/02/18 | 800 | 824 | 780 | 807 | 29,800 |
2020/02/17 | 785 | 792 | 785 | 792 | 2,200 |
2020/02/14 | 791 | 793 | 786 | 790 | 3,800 |
2020/02/13 | 788 | 798 | 783 | 791 | 1,700 |
2020/02/12 | 791 | 800 | 786 | 788 | 4,900 |
2020/02/10 | 790 | 807 | 783 | 787 | 10,800 |
2020/02/07 | 815 | 815 | 790 | 790 | 8,200 |
2020/02/06 | 849 | 849 | 806 | 810 | 23,200 |
2020/02/05 | 896 | 906 | 822 | 823 | 75,600 |
2020/02/04 | 835 | 955 | 822 | 907 | 543,900 |
2020/02/03 | 751 | 836 | 741 | 805 | 39,500 |
2020/01/31 | 772 | 783 | 765 | 768 | 6,000 |
2020/01/30 | 791 | 801 | 771 | 775 | 13,000 |
2020/01/29 | 823 | 834 | 792 | 795 | 8,600 |
2020/01/28 | 810 | 831 | 795 | 825 | 12,900 |
2020/01/27 | 800 | 813 | 792 | 813 | 6,400 |
2020/01/24 | 798 | 802 | 796 | 796 | 1,400 |
2020/01/23 | 800 | 800 | 796 | 800 | 2,400 |
2020/01/22 | 800 | 803 | 800 | 800 | 1,600 |
2020/01/21 | 800 | 804 | 797 | 804 | 1,700 |
2020/01/20 | 809 | 811 | 796 | 796 | 1,400 |
2020/01/17 | 791 | 802 | 790 | 802 | 5,500 |
2020/01/16 | 794 | 800 | 791 | 794 | 5,600 |
2020/01/15 | 796 | 800 | 786 | 791 | 5,100 |
2020/01/14 | 798 | 798 | 789 | 791 | 4,000 |
2020/01/10 | 779 | 791 | 779 | 784 | 5,200 |
2020/01/09 | 790 | 800 | 788 | 794 | 9,900 |
2020/01/08 | 808 | 811 | 776 | 780 | 19,900 |
2020/01/07 | 805 | 815 | 803 | 812 | 4,800 |
2020/01/06 | 806 | 816 | 806 | 808 | 7,000 |