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 |
---|---|---|---|---|---|
2022/12/30 | 671 | 694 | 665 | 681 | 6,800 |
2022/12/29 | 657 | 677 | 655 | 677 | 4,700 |
2022/12/28 | 673 | 678 | 662 | 667 | 7,000 |
2022/12/27 | 648 | 653 | 635 | 653 | 4,700 |
2022/12/26 | 638 | 638 | 627 | 638 | 12,000 |
2022/12/23 | 636 | 642 | 620 | 638 | 18,300 |
2022/12/22 | 655 | 665 | 642 | 646 | 14,000 |
2022/12/21 | 663 | 690 | 654 | 655 | 36,300 |
2022/12/20 | 700 | 704 | 632 | 667 | 42,000 |
2022/12/19 | 697 | 720 | 695 | 700 | 33,200 |
2022/12/16 | 703 | 712 | 693 | 693 | 20,100 |
2022/12/15 | 712 | 718 | 708 | 714 | 5,400 |
2022/12/14 | 745 | 745 | 712 | 712 | 19,000 |
2022/12/13 | 729 | 743 | 717 | 743 | 17,600 |
2022/12/12 | 720 | 742 | 716 | 723 | 17,600 |
2022/12/09 | 722 | 733 | 717 | 725 | 17,700 |
2022/12/08 | 714 | 719 | 706 | 719 | 8,900 |
2022/12/07 | 709 | 719 | 698 | 716 | 7,200 |
2022/12/06 | 720 | 720 | 698 | 705 | 11,800 |
2022/12/05 | 707 | 707 | 694 | 705 | 15,700 |
2022/12/02 | 709 | 709 | 695 | 706 | 16,400 |
2022/12/01 | 710 | 719 | 707 | 712 | 14,300 |
2022/11/30 | 717 | 718 | 705 | 710 | 12,100 |
2022/11/29 | 715 | 715 | 701 | 702 | 7,200 |
2022/11/28 | 727 | 735 | 716 | 716 | 9,200 |
2022/11/25 | 695 | 750 | 687 | 735 | 37,800 |
2022/11/24 | 706 | 711 | 693 | 693 | 31,700 |
2022/11/22 | 723 | 727 | 705 | 706 | 29,400 |
2022/11/21 | 727 | 736 | 718 | 722 | 18,400 |
2022/11/18 | 728 | 748 | 723 | 724 | 17,400 |
2022/11/17 | 720 | 759 | 720 | 728 | 29,900 |
2022/11/16 | 750 | 770 | 740 | 745 | 86,100 |
2022/11/15 | 826 | 834 | 746 | 791 | 284,800 |
2022/11/14 | 683 | 709 | 674 | 709 | 25,200 |
2022/11/11 | 664 | 675 | 663 | 663 | 27,700 |
2022/11/10 | 650 | 663 | 649 | 663 | 6,000 |
2022/11/09 | 651 | 654 | 647 | 650 | 2,800 |
2022/11/08 | 645 | 650 | 645 | 647 | 4,200 |
2022/11/07 | 634 | 654 | 634 | 642 | 8,400 |
2022/11/04 | 636 | 641 | 634 | 636 | 7,500 |
2022/11/02 | 655 | 655 | 628 | 643 | 14,800 |
2022/11/01 | 657 | 657 | 644 | 657 | 8,100 |
2022/10/31 | 658 | 665 | 648 | 663 | 5,700 |
2022/10/28 | 663 | 663 | 650 | 660 | 5,100 |
2022/10/27 | 663 | 663 | 647 | 663 | 12,400 |
2022/10/26 | 665 | 666 | 654 | 663 | 11,100 |
2022/10/25 | 668 | 672 | 665 | 666 | 11,300 |
2022/10/24 | 687 | 693 | 665 | 676 | 8,900 |
2022/10/21 | 676 | 697 | 676 | 687 | 9,400 |
2022/10/20 | 726 | 726 | 675 | 683 | 43,700 |
2022/10/19 | 766 | 766 | 723 | 741 | 20,300 |
2022/10/18 | 775 | 781 | 751 | 766 | 30,500 |
2022/10/17 | 749 | 775 | 744 | 772 | 34,600 |
2022/10/14 | 733 | 740 | 692 | 740 | 25,900 |
2022/10/13 | 736 | 748 | 717 | 719 | 30,300 |
2022/10/12 | 732 | 751 | 727 | 751 | 68,600 |
2022/10/11 | 700 | 727 | 698 | 725 | 59,800 |
2022/10/07 | 656 | 699 | 641 | 699 | 34,800 |
2022/10/06 | 657 | 671 | 647 | 665 | 5,100 |
2022/10/05 | 636 | 665 | 636 | 657 | 2,300 |
2022/10/04 | 635 | 645 | 635 | 644 | 1,200 |
2022/10/03 | 620 | 635 | 619 | 635 | 4,700 |
2022/09/30 | 647 | 673 | 626 | 626 | 4,400 |
2022/09/29 | 649 | 649 | 647 | 647 | 1,000 |
2022/09/28 | 637 | 641 | 629 | 641 | 5,200 |
2022/09/27 | 660 | 660 | 635 | 636 | 1,900 |
2022/09/26 | 638 | 640 | 637 | 640 | 800 |
2022/09/22 | 650 | 664 | 640 | 649 | 1,900 |
2022/09/21 | 646 | 663 | 640 | 640 | 2,400 |
2022/09/20 | 665 | 666 | 645 | 646 | 5,500 |
2022/09/16 | 678 | 678 | 639 | 645 | 9,900 |
2022/09/15 | 662 | 666 | 653 | 658 | 4,100 |
2022/09/14 | 657 | 675 | 652 | 667 | 11,200 |
2022/09/13 | 661 | 676 | 661 | 666 | 2,300 |
2022/09/12 | 674 | 674 | 659 | 664 | 2,600 |
2022/09/09 | 675 | 675 | 654 | 655 | 4,100 |
2022/09/08 | 686 | 686 | 650 | 665 | 14,000 |
2022/09/07 | 663 | 689 | 663 | 670 | 16,600 |
2022/09/06 | 666 | 674 | 659 | 673 | 10,100 |
2022/09/05 | 632 | 656 | 632 | 656 | 13,200 |
2022/09/02 | 630 | 642 | 626 | 642 | 3,100 |
2022/09/01 | 632 | 636 | 625 | 628 | 2,700 |
2022/08/31 | 639 | 649 | 628 | 628 | 2,000 |
2022/08/30 | 649 | 650 | 644 | 644 | 1,100 |
2022/08/29 | 629 | 649 | 629 | 631 | 4,900 |
2022/08/26 | 638 | 649 | 638 | 639 | 1,400 |
2022/08/25 | 648 | 649 | 637 | 643 | 3,900 |
2022/08/24 | 630 | 637 | 630 | 630 | 2,200 |
2022/08/23 | 626 | 635 | 619 | 625 | 12,200 |
2022/08/22 | 669 | 669 | 625 | 637 | 13,500 |
2022/08/19 | 678 | 680 | 664 | 672 | 3,000 |
2022/08/18 | 682 | 688 | 674 | 675 | 8,400 |
2022/08/17 | 703 | 710 | 686 | 690 | 8,700 |
2022/08/16 | 710 | 710 | 680 | 697 | 17,200 |
2022/08/15 | 722 | 722 | 690 | 710 | 35,500 |
2022/08/12 | 680 | 715 | 662 | 715 | 18,500 |
2022/08/10 | 700 | 704 | 658 | 672 | 19,400 |
2022/08/09 | 710 | 713 | 697 | 701 | 10,100 |
2022/08/08 | 684 | 709 | 684 | 709 | 12,500 |
2022/08/05 | 670 | 685 | 669 | 684 | 5,200 |
2022/08/04 | 684 | 684 | 666 | 668 | 5,600 |
2022/08/03 | 672 | 679 | 662 | 667 | 3,900 |
2022/08/02 | 667 | 688 | 667 | 672 | 2,900 |
2022/08/01 | 676 | 680 | 671 | 671 | 3,800 |
2022/07/29 | 686 | 688 | 676 | 677 | 6,500 |
2022/07/28 | 681 | 693 | 680 | 682 | 7,900 |
2022/07/27 | 696 | 696 | 677 | 680 | 5,900 |
2022/07/26 | 707 | 707 | 677 | 690 | 11,700 |
2022/07/25 | 708 | 708 | 682 | 704 | 7,500 |
2022/07/22 | 704 | 705 | 684 | 698 | 10,600 |
2022/07/21 | 662 | 697 | 662 | 697 | 9,800 |
2022/07/20 | 677 | 707 | 677 | 682 | 18,600 |
2022/07/19 | 676 | 697 | 651 | 697 | 67,500 |
2022/07/15 | 712 | 713 | 636 | 697 | 194,900 |
2022/07/14 | 607 | 613 | 602 | 613 | 1,400 |
2022/07/13 | 611 | 611 | 607 | 607 | 500 |
2022/07/12 | 612 | 620 | 611 | 612 | 2,800 |
2022/07/11 | 616 | 616 | 615 | 616 | 2,600 |
2022/07/08 | 613 | 619 | 609 | 609 | 2,800 |
2022/07/07 | 618 | 618 | 611 | 617 | 2,100 |
2022/07/06 | 615 | 626 | 607 | 620 | 2,600 |
2022/07/05 | 624 | 625 | 611 | 614 | 2,200 |
2022/07/04 | 606 | 625 | 606 | 624 | 3,800 |
2022/07/01 | 611 | 611 | 600 | 604 | 3,700 |
2022/06/30 | 600 | 608 | 592 | 595 | 4,800 |
2022/06/29 | 605 | 605 | 604 | 604 | 700 |
2022/06/28 | 605 | 606 | 590 | 606 | 7,800 |
2022/06/27 | 622 | 622 | 593 | 593 | 8,300 |
2022/06/24 | 619 | 626 | 611 | 625 | 8,000 |
2022/06/23 | 610 | 616 | 608 | 616 | 4,600 |
2022/06/22 | 603 | 611 | 603 | 607 | 2,200 |
2022/06/21 | 576 | 606 | 576 | 606 | 7,600 |
2022/06/20 | 592 | 592 | 576 | 576 | 2,700 |
2022/06/17 | 600 | 610 | 580 | 584 | 5,000 |
2022/06/16 | 599 | 611 | 599 | 600 | 2,100 |
2022/06/15 | 618 | 618 | 595 | 601 | 2,900 |
2022/06/14 | 601 | 618 | 593 | 618 | 5,500 |
2022/06/13 | 587 | 608 | 587 | 605 | 10,900 |
2022/06/10 | 631 | 631 | 611 | 617 | 6,100 |
2022/06/09 | 615 | 629 | 615 | 624 | 7,800 |
2022/06/08 | 639 | 647 | 617 | 622 | 14,100 |
2022/06/07 | 617 | 619 | 608 | 619 | 7,400 |
2022/06/06 | 605 | 617 | 594 | 617 | 17,300 |
2022/06/03 | 611 | 634 | 578 | 603 | 38,100 |
2022/06/02 | 602 | 610 | 592 | 610 | 13,800 |
2022/06/01 | 584 | 598 | 574 | 595 | 8,900 |
2022/05/31 | 602 | 602 | 581 | 582 | 6,400 |
2022/05/30 | 589 | 614 | 573 | 596 | 17,200 |
2022/05/27 | 585 | 585 | 565 | 582 | 5,700 |
2022/05/26 | 588 | 591 | 579 | 581 | 13,800 |
2022/05/25 | 576 | 582 | 568 | 582 | 5,600 |
2022/05/24 | 599 | 599 | 574 | 577 | 13,100 |
2022/05/23 | 561 | 596 | 561 | 595 | 37,800 |
2022/05/20 | 556 | 558 | 545 | 558 | 4,200 |
2022/05/19 | 540 | 558 | 531 | 558 | 9,400 |
2022/05/18 | 543 | 571 | 538 | 545 | 10,700 |
2022/05/17 | 551 | 558 | 531 | 536 | 7,600 |
2022/05/16 | 589 | 589 | 545 | 551 | 22,800 |
2022/05/13 | 516 | 529 | 516 | 529 | 6,400 |
2022/05/12 | 538 | 538 | 516 | 516 | 14,000 |
2022/05/11 | 532 | 532 | 517 | 530 | 2,700 |
2022/05/10 | 525 | 528 | 518 | 527 | 6,800 |
2022/05/09 | 542 | 544 | 523 | 531 | 21,200 |
2022/05/06 | 548 | 553 | 538 | 547 | 7,900 |
2022/05/02 | 535 | 554 | 535 | 546 | 4,400 |
2022/04/28 | 562 | 562 | 523 | 535 | 12,200 |
2022/04/27 | 526 | 567 | 526 | 555 | 22,400 |
2022/04/26 | 565 | 565 | 532 | 535 | 14,600 |
2022/04/25 | 525 | 584 | 523 | 545 | 39,200 |
2022/04/22 | 519 | 535 | 517 | 525 | 4,900 |
2022/04/21 | 528 | 535 | 515 | 522 | 9,900 |
2022/04/20 | 521 | 543 | 521 | 528 | 7,200 |
2022/04/19 | 527 | 528 | 513 | 521 | 2,100 |
2022/04/18 | 524 | 525 | 505 | 525 | 6,100 |
2022/04/15 | 520 | 529 | 512 | 514 | 5,700 |
2022/04/14 | 526 | 529 | 512 | 525 | 4,700 |
2022/04/13 | 522 | 526 | 511 | 526 | 3,600 |
2022/04/12 | 519 | 529 | 500 | 502 | 19,500 |
2022/04/11 | 543 | 548 | 529 | 529 | 4,300 |
2022/04/08 | 530 | 549 | 528 | 549 | 5,100 |
2022/04/07 | 535 | 535 | 518 | 535 | 11,800 |
2022/04/06 | 540 | 549 | 534 | 540 | 11,300 |
2022/04/05 | 561 | 583 | 545 | 545 | 53,400 |
2022/04/04 | 536 | 629 | 534 | 584 | 311,700 |
2022/04/01 | 524 | 533 | 516 | 529 | 10,600 |
2022/03/31 | 524 | 530 | 518 | 524 | 6,300 |
2022/03/30 | 527 | 538 | 517 | 524 | 7,600 |
2022/03/29 | 520 | 522 | 509 | 520 | 8,300 |
2022/03/28 | 512 | 516 | 508 | 515 | 4,800 |
2022/03/25 | 510 | 513 | 501 | 505 | 3,500 |
2022/03/24 | 505 | 510 | 496 | 508 | 6,400 |
2022/03/23 | 498 | 510 | 490 | 503 | 8,400 |
2022/03/22 | 499 | 499 | 490 | 494 | 7,400 |
2022/03/18 | 497 | 499 | 489 | 498 | 6,600 |
2022/03/17 | 496 | 496 | 478 | 489 | 16,900 |
2022/03/16 | 501 | 538 | 487 | 491 | 73,400 |
2022/03/15 | 468 | 488 | 468 | 488 | 4,100 |
2022/03/14 | 467 | 476 | 460 | 476 | 6,100 |
2022/03/11 | 459 | 469 | 458 | 465 | 5,000 |
2022/03/10 | 465 | 470 | 457 | 465 | 6,400 |
2022/03/09 | 457 | 464 | 448 | 455 | 12,800 |
2022/03/08 | 472 | 490 | 454 | 454 | 13,700 |
2022/03/07 | 484 | 488 | 468 | 478 | 21,400 |
2022/03/04 | 541 | 541 | 492 | 511 | 25,100 |
2022/03/03 | 545 | 558 | 526 | 541 | 32,500 |
2022/03/02 | 519 | 537 | 511 | 537 | 33,100 |
2022/03/01 | 564 | 590 | 528 | 528 | 151,300 |
2022/02/28 | 546 | 636 | 546 | 573 | 766,000 |
2022/02/25 | 455 | 536 | 455 | 536 | 11,000 |
2022/02/24 | 467 | 468 | 456 | 456 | 5,000 |
2022/02/22 | 467 | 470 | 461 | 469 | 3,300 |
2022/02/21 | 477 | 477 | 464 | 467 | 3,800 |
2022/02/18 | 472 | 485 | 451 | 483 | 21,000 |
2022/02/17 | 486 | 492 | 470 | 479 | 7,100 |
2022/02/16 | 479 | 510 | 477 | 489 | 6,400 |
2022/02/15 | 486 | 486 | 477 | 477 | 1,100 |
2022/02/14 | 482 | 485 | 475 | 480 | 3,000 |
2022/02/10 | 483 | 491 | 480 | 482 | 2,000 |
2022/02/09 | 480 | 485 | 476 | 485 | 800 |
2022/02/08 | 484 | 489 | 481 | 482 | 2,500 |
2022/02/07 | 488 | 490 | 480 | 488 | 3,000 |
2022/02/04 | 499 | 499 | 484 | 493 | 2,100 |
2022/02/03 | 490 | 499 | 481 | 499 | 1,800 |
2022/02/02 | 474 | 498 | 472 | 491 | 35,300 |
2022/02/01 | 498 | 505 | 490 | 500 | 3,900 |
2022/01/31 | 496 | 503 | 496 | 500 | 400 |
2022/01/28 | 486 | 497 | 485 | 485 | 2,900 |
2022/01/27 | 503 | 510 | 480 | 494 | 5,700 |
2022/01/26 | 501 | 505 | 501 | 503 | 500 |
2022/01/25 | 503 | 506 | 499 | 506 | 2,200 |
2022/01/24 | 508 | 510 | 502 | 510 | 4,400 |
2022/01/21 | 499 | 510 | 499 | 502 | 1,200 |
2022/01/20 | 493 | 508 | 493 | 500 | 1,200 |
2022/01/19 | 493 | 510 | 492 | 499 | 5,900 |
2022/01/18 | 505 | 505 | 492 | 496 | 1,700 |
2022/01/17 | 514 | 516 | 497 | 497 | 2,900 |
2022/01/14 | 500 | 500 | 488 | 496 | 1,100 |
2022/01/13 | 500 | 500 | 495 | 500 | 1,200 |
2022/01/12 | 493 | 504 | 493 | 500 | 2,600 |
2022/01/11 | 505 | 505 | 480 | 495 | 6,600 |
2022/01/07 | 505 | 506 | 496 | 506 | 4,900 |
2022/01/06 | 506 | 510 | 499 | 501 | 14,400 |
2022/01/05 | 510 | 522 | 510 | 510 | 2,200 |
2022/01/04 | 518 | 524 | 509 | 512 | 2,900 |