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 |
---|---|---|---|---|---|
2021/12/30 | 503 | 510 | 503 | 508 | 2,400 |
2021/12/29 | 500 | 508 | 500 | 500 | 4,100 |
2021/12/28 | 499 | 501 | 491 | 496 | 7,700 |
2021/12/27 | 500 | 500 | 491 | 499 | 9,700 |
2021/12/24 | 505 | 506 | 497 | 498 | 25,500 |
2021/12/23 | 515 | 516 | 505 | 512 | 8,600 |
2021/12/22 | 513 | 519 | 510 | 515 | 5,500 |
2021/12/21 | 515 | 527 | 514 | 516 | 6,100 |
2021/12/20 | 527 | 529 | 513 | 515 | 4,700 |
2021/12/17 | 534 | 534 | 520 | 527 | 2,900 |
2021/12/16 | 544 | 546 | 527 | 527 | 4,700 |
2021/12/15 | 527 | 534 | 527 | 534 | 1,500 |
2021/12/14 | 528 | 529 | 525 | 529 | 2,200 |
2021/12/13 | 547 | 547 | 532 | 533 | 3,500 |
2021/12/10 | 555 | 555 | 536 | 537 | 9,100 |
2021/12/09 | 548 | 556 | 548 | 549 | 1,700 |
2021/12/08 | 543 | 553 | 543 | 553 | 4,900 |
2021/12/07 | 542 | 550 | 542 | 546 | 5,200 |
2021/12/06 | 564 | 564 | 545 | 550 | 7,200 |
2021/12/03 | 553 | 573 | 553 | 554 | 5,900 |
2021/12/02 | 567 | 567 | 553 | 553 | 2,600 |
2021/12/01 | 566 | 566 | 548 | 553 | 7,500 |
2021/11/30 | 593 | 596 | 558 | 566 | 6,100 |
2021/11/29 | 594 | 606 | 583 | 583 | 7,400 |
2021/11/26 | 571 | 585 | 565 | 584 | 7,000 |
2021/11/25 | 613 | 613 | 577 | 581 | 20,100 |
2021/11/24 | 598 | 619 | 589 | 603 | 67,000 |
2021/11/22 | 568 | 658 | 555 | 658 | 38,500 |
2021/11/19 | 546 | 561 | 546 | 558 | 2,200 |
2021/11/18 | 560 | 560 | 546 | 550 | 4,500 |
2021/11/17 | 566 | 571 | 548 | 560 | 11,000 |
2021/11/16 | 546 | 569 | 545 | 566 | 21,400 |
2021/11/15 | 543 | 557 | 537 | 540 | 88,300 |
2021/11/12 | 652 | 654 | 620 | 637 | 17,700 |
2021/11/11 | 668 | 672 | 643 | 651 | 7,300 |
2021/11/10 | 668 | 670 | 663 | 668 | 2,900 |
2021/11/09 | 685 | 690 | 662 | 665 | 7,500 |
2021/11/08 | 690 | 695 | 685 | 690 | 5,100 |
2021/11/05 | 660 | 701 | 660 | 681 | 8,100 |
2021/11/04 | 651 | 681 | 651 | 670 | 24,800 |
2021/11/02 | 664 | 670 | 655 | 655 | 900 |
2021/11/01 | 671 | 684 | 662 | 669 | 4,000 |
2021/10/29 | 651 | 652 | 642 | 646 | 1,600 |
2021/10/28 | 671 | 671 | 651 | 651 | 1,800 |
2021/10/27 | 636 | 677 | 636 | 661 | 10,400 |
2021/10/26 | 651 | 653 | 651 | 653 | 600 |
2021/10/25 | 643 | 655 | 643 | 653 | 2,300 |
2021/10/22 | 674 | 674 | 632 | 650 | 9,100 |
2021/10/21 | 673 | 699 | 670 | 670 | 9,200 |
2021/10/20 | 680 | 690 | 673 | 680 | 4,500 |
2021/10/19 | 677 | 687 | 677 | 685 | 3,500 |
2021/10/18 | 670 | 673 | 669 | 673 | 2,100 |
2021/10/15 | 666 | 680 | 664 | 669 | 9,100 |
2021/10/14 | 650 | 664 | 646 | 664 | 2,800 |
2021/10/13 | 651 | 659 | 641 | 649 | 6,100 |
2021/10/12 | 658 | 658 | 644 | 647 | 4,300 |
2021/10/11 | 636 | 666 | 636 | 663 | 3,900 |
2021/10/08 | 633 | 650 | 630 | 636 | 7,300 |
2021/10/07 | 620 | 631 | 618 | 625 | 5,000 |
2021/10/06 | 616 | 625 | 616 | 616 | 8,200 |
2021/10/05 | 630 | 630 | 611 | 616 | 11,800 |
2021/10/04 | 666 | 666 | 630 | 630 | 14,400 |
2021/10/01 | 653 | 655 | 635 | 653 | 11,400 |
2021/09/30 | 670 | 675 | 662 | 662 | 5,400 |
2021/09/29 | 651 | 669 | 648 | 658 | 4,300 |
2021/09/28 | 645 | 660 | 642 | 651 | 4,700 |
2021/09/27 | 653 | 660 | 639 | 640 | 10,000 |
2021/09/24 | 656 | 656 | 642 | 645 | 5,600 |
2021/09/22 | 652 | 654 | 640 | 648 | 7,000 |
2021/09/21 | 647 | 658 | 630 | 652 | 17,300 |
2021/09/17 | 670 | 670 | 649 | 657 | 29,300 |
2021/09/16 | 704 | 715 | 670 | 676 | 20,000 |
2021/09/15 | 706 | 706 | 695 | 700 | 10,200 |
2021/09/14 | 726 | 735 | 710 | 710 | 6,000 |
2021/09/13 | 735 | 735 | 723 | 726 | 8,300 |
2021/09/10 | 715 | 736 | 715 | 732 | 10,100 |
2021/09/09 | 748 | 749 | 711 | 712 | 17,100 |
2021/09/08 | 732 | 740 | 721 | 735 | 4,600 |
2021/09/07 | 740 | 750 | 703 | 733 | 13,400 |
2021/09/06 | 714 | 736 | 711 | 736 | 15,600 |
2021/09/03 | 688 | 710 | 685 | 710 | 16,500 |
2021/09/02 | 687 | 693 | 671 | 685 | 19,100 |
2021/09/01 | 690 | 691 | 666 | 687 | 12,300 |
2021/08/31 | 683 | 690 | 683 | 687 | 3,200 |
2021/08/30 | 701 | 710 | 680 | 690 | 13,000 |
2021/08/27 | 688 | 695 | 675 | 695 | 10,200 |
2021/08/26 | 680 | 691 | 672 | 689 | 19,100 |
2021/08/25 | 679 | 679 | 651 | 666 | 11,000 |
2021/08/24 | 679 | 679 | 642 | 671 | 23,800 |
2021/08/23 | 646 | 680 | 641 | 672 | 50,600 |
2021/08/20 | 682 | 703 | 630 | 646 | 219,100 |
2021/08/19 | 667 | 757 | 667 | 757 | 163,600 |
2021/08/18 | 630 | 661 | 630 | 657 | 6,800 |
2021/08/17 | 659 | 679 | 627 | 627 | 24,300 |
2021/08/16 | 681 | 695 | 651 | 687 | 80,200 |
2021/08/13 | 623 | 626 | 615 | 621 | 3,800 |
2021/08/12 | 618 | 623 | 618 | 623 | 1,000 |
2021/08/11 | 617 | 622 | 616 | 618 | 2,800 |
2021/08/10 | 607 | 610 | 607 | 610 | 500 |
2021/08/06 | 608 | 608 | 603 | 608 | 2,100 |
2021/08/05 | 617 | 621 | 610 | 616 | 1,400 |
2021/08/04 | 620 | 622 | 613 | 622 | 3,900 |
2021/08/03 | 612 | 620 | 611 | 620 | 500 |
2021/08/02 | 609 | 618 | 609 | 612 | 2,300 |
2021/07/30 | 627 | 627 | 607 | 609 | 6,900 |
2021/07/29 | 625 | 627 | 615 | 627 | 1,100 |
2021/07/28 | 614 | 624 | 614 | 624 | 2,100 |
2021/07/27 | 621 | 626 | 620 | 620 | 300 |
2021/07/26 | 625 | 628 | 625 | 628 | 200 |
2021/07/21 | 623 | 624 | 614 | 615 | 600 |
2021/07/20 | 610 | 625 | 610 | 623 | 900 |
2021/07/19 | 610 | 620 | 610 | 615 | 4,800 |
2021/07/16 | 624 | 632 | 615 | 620 | 5,200 |
2021/07/15 | 618 | 619 | 608 | 619 | 4,300 |
2021/07/14 | 620 | 620 | 606 | 620 | 8,300 |
2021/07/13 | 628 | 628 | 614 | 621 | 4,500 |
2021/07/12 | 645 | 645 | 629 | 631 | 3,300 |
2021/07/09 | 635 | 644 | 626 | 633 | 4,200 |
2021/07/08 | 651 | 651 | 632 | 645 | 3,700 |
2021/07/07 | 646 | 653 | 633 | 644 | 5,400 |
2021/07/06 | 648 | 653 | 645 | 652 | 5,200 |
2021/07/05 | 654 | 655 | 636 | 641 | 4,400 |
2021/07/02 | 652 | 652 | 645 | 652 | 6,200 |
2021/07/01 | 643 | 649 | 643 | 648 | 3,200 |
2021/06/30 | 656 | 656 | 641 | 649 | 5,000 |
2021/06/29 | 640 | 654 | 635 | 654 | 10,200 |
2021/06/28 | 637 | 640 | 634 | 640 | 1,200 |
2021/06/25 | 628 | 637 | 628 | 637 | 5,900 |
2021/06/24 | 629 | 629 | 625 | 625 | 700 |
2021/06/23 | 620 | 620 | 615 | 617 | 1,400 |
2021/06/22 | 619 | 623 | 612 | 616 | 2,800 |
2021/06/21 | 611 | 615 | 604 | 615 | 4,600 |
2021/06/18 | 629 | 633 | 617 | 625 | 9,100 |
2021/06/17 | 614 | 620 | 612 | 615 | 1,500 |
2021/06/16 | 620 | 620 | 608 | 616 | 5,300 |
2021/06/15 | 618 | 624 | 618 | 620 | 1,100 |
2021/06/14 | 615 | 623 | 614 | 616 | 2,900 |
2021/06/11 | 614 | 617 | 610 | 611 | 3,600 |
2021/06/10 | 621 | 625 | 613 | 614 | 4,300 |
2021/06/09 | 607 | 625 | 607 | 621 | 9,200 |
2021/06/08 | 609 | 610 | 605 | 607 | 5,500 |
2021/06/07 | 605 | 612 | 605 | 607 | 1,600 |
2021/06/04 | 602 | 607 | 602 | 607 | 800 |
2021/06/03 | 604 | 605 | 604 | 605 | 600 |
2021/06/02 | 604 | 607 | 602 | 604 | 3,200 |
2021/06/01 | 605 | 605 | 602 | 604 | 1,800 |
2021/05/31 | 606 | 606 | 605 | 605 | 300 |
2021/05/28 | 609 | 609 | 601 | 606 | 3,300 |
2021/05/27 | 605 | 610 | 605 | 608 | 600 |
2021/05/26 | 612 | 614 | 604 | 611 | 2,700 |
2021/05/25 | 610 | 615 | 609 | 610 | 1,100 |
2021/05/24 | 611 | 611 | 609 | 611 | 1,800 |
2021/05/21 | 611 | 615 | 605 | 611 | 4,800 |
2021/05/20 | 610 | 611 | 606 | 609 | 3,100 |
2021/05/19 | 598 | 608 | 598 | 600 | 1,300 |
2021/05/18 | 602 | 605 | 597 | 605 | 3,100 |
2021/05/17 | 617 | 617 | 585 | 585 | 6,900 |
2021/05/14 | 585 | 594 | 585 | 588 | 7,400 |
2021/05/13 | 597 | 600 | 585 | 585 | 3,500 |
2021/05/12 | 598 | 598 | 589 | 589 | 2,700 |
2021/05/11 | 592 | 604 | 592 | 599 | 2,200 |
2021/05/10 | 604 | 609 | 600 | 606 | 1,900 |
2021/05/07 | 600 | 603 | 599 | 603 | 600 |
2021/05/06 | 593 | 606 | 583 | 592 | 5,100 |
2021/04/30 | 614 | 619 | 592 | 592 | 15,100 |
2021/04/28 | 618 | 618 | 614 | 614 | 5,000 |
2021/04/27 | 623 | 623 | 618 | 619 | 500 |
2021/04/26 | 618 | 623 | 617 | 620 | 3,300 |
2021/04/23 | 624 | 630 | 624 | 625 | 1,500 |
2021/04/22 | 623 | 625 | 618 | 618 | 1,100 |
2021/04/21 | 622 | 622 | 617 | 618 | 2,100 |
2021/04/20 | 626 | 629 | 618 | 624 | 5,100 |
2021/04/19 | 632 | 632 | 622 | 627 | 7,300 |
2021/04/16 | 629 | 631 | 627 | 628 | 1,400 |
2021/04/15 | 629 | 629 | 626 | 626 | 700 |
2021/04/14 | 625 | 628 | 621 | 627 | 3,300 |
2021/04/13 | 622 | 631 | 622 | 627 | 2,700 |
2021/04/12 | 625 | 625 | 622 | 622 | 1,100 |
2021/04/09 | 627 | 630 | 619 | 625 | 2,800 |
2021/04/08 | 627 | 627 | 616 | 617 | 12,800 |
2021/04/07 | 644 | 675 | 626 | 629 | 34,100 |
2021/04/06 | 620 | 622 | 615 | 618 | 4,800 |
2021/04/05 | 616 | 620 | 616 | 617 | 1,800 |
2021/04/02 | 615 | 618 | 614 | 617 | 1,200 |
2021/04/01 | 621 | 621 | 614 | 614 | 3,600 |
2021/03/31 | 616 | 618 | 612 | 616 | 3,100 |
2021/03/30 | 612 | 617 | 611 | 611 | 1,700 |
2021/03/29 | 613 | 616 | 611 | 611 | 3,300 |
2021/03/26 | 616 | 619 | 610 | 611 | 5,600 |
2021/03/25 | 610 | 617 | 610 | 617 | 3,600 |
2021/03/24 | 618 | 621 | 611 | 611 | 9,300 |
2021/03/23 | 619 | 621 | 617 | 617 | 1,600 |
2021/03/22 | 614 | 619 | 611 | 619 | 3,500 |
2021/03/19 | 626 | 627 | 609 | 617 | 15,200 |
2021/03/18 | 617 | 627 | 617 | 625 | 5,100 |
2021/03/17 | 620 | 622 | 617 | 618 | 3,600 |
2021/03/16 | 628 | 628 | 616 | 617 | 4,500 |
2021/03/15 | 624 | 624 | 615 | 622 | 4,300 |
2021/03/12 | 646 | 646 | 619 | 620 | 13,800 |
2021/03/11 | 643 | 645 | 632 | 639 | 30,600 |
2021/03/10 | 618 | 618 | 611 | 616 | 1,800 |
2021/03/09 | 615 | 619 | 611 | 617 | 1,900 |
2021/03/08 | 618 | 618 | 608 | 615 | 6,600 |
2021/03/05 | 606 | 614 | 602 | 614 | 2,300 |
2021/03/04 | 610 | 614 | 600 | 614 | 4,900 |
2021/03/03 | 608 | 612 | 602 | 612 | 6,300 |
2021/03/02 | 615 | 615 | 605 | 607 | 2,900 |
2021/03/01 | 610 | 617 | 607 | 607 | 2,000 |
2021/02/26 | 608 | 615 | 607 | 610 | 3,200 |
2021/02/25 | 609 | 620 | 607 | 612 | 5,300 |
2021/02/24 | 635 | 638 | 609 | 609 | 11,200 |
2021/02/22 | 624 | 634 | 624 | 629 | 1,100 |
2021/02/19 | 630 | 630 | 615 | 625 | 5,500 |
2021/02/18 | 627 | 635 | 624 | 624 | 6,500 |
2021/02/17 | 618 | 632 | 617 | 625 | 4,400 |
2021/02/16 | 624 | 624 | 620 | 620 | 2,100 |
2021/02/15 | 632 | 632 | 611 | 622 | 20,000 |
2021/02/12 | 647 | 653 | 642 | 647 | 6,300 |
2021/02/10 | 633 | 654 | 633 | 647 | 15,700 |
2021/02/09 | 635 | 636 | 629 | 635 | 4,500 |
2021/02/08 | 632 | 635 | 621 | 632 | 6,300 |
2021/02/05 | 631 | 635 | 630 | 631 | 1,800 |
2021/02/04 | 641 | 641 | 628 | 631 | 5,500 |
2021/02/03 | 637 | 637 | 623 | 627 | 4,400 |
2021/02/02 | 617 | 642 | 617 | 634 | 12,400 |
2021/02/01 | 608 | 626 | 606 | 619 | 13,600 |
2021/01/29 | 611 | 612 | 604 | 604 | 8,000 |
2021/01/28 | 609 | 615 | 600 | 608 | 7,400 |
2021/01/27 | 618 | 618 | 610 | 613 | 3,800 |
2021/01/26 | 620 | 621 | 611 | 614 | 4,900 |
2021/01/25 | 615 | 624 | 607 | 619 | 7,900 |
2021/01/22 | 614 | 616 | 605 | 613 | 9,600 |
2021/01/21 | 611 | 615 | 607 | 614 | 13,900 |
2021/01/20 | 643 | 643 | 597 | 609 | 75,700 |
2021/01/19 | 666 | 706 | 625 | 635 | 496,900 |
2021/01/18 | 609 | 610 | 605 | 606 | 4,000 |
2021/01/15 | 614 | 617 | 611 | 611 | 2,200 |
2021/01/14 | 613 | 616 | 612 | 615 | 900 |
2021/01/13 | 612 | 617 | 610 | 614 | 3,100 |
2021/01/12 | 611 | 615 | 605 | 610 | 4,700 |
2021/01/08 | 610 | 610 | 603 | 605 | 2,500 |
2021/01/07 | 598 | 610 | 598 | 610 | 5,700 |
2021/01/06 | 594 | 602 | 594 | 598 | 1,900 |
2021/01/05 | 608 | 611 | 601 | 601 | 4,900 |
2021/01/04 | 589 | 609 | 579 | 602 | 3,200 |