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 |
|---|---|---|---|---|---|
| 2024/10/04 | 442 | 444 | 442 | 443 | 500 |
| 2024/10/03 | 439 | 441 | 437 | 441 | 4,900 |
| 2024/10/02 | 444 | 448 | 440 | 440 | 2,100 |
| 2024/10/01 | 441 | 449 | 441 | 444 | 4,900 |
| 2024/09/30 | 437 | 448 | 435 | 448 | 9,200 |
| 2024/09/27 | 448 | 452 | 440 | 443 | 5,900 |
| 2024/09/26 | 455 | 456 | 440 | 440 | 16,800 |
| 2024/09/25 | 453 | 457 | 451 | 456 | 2,600 |
| 2024/09/24 | 461 | 461 | 455 | 456 | 300 |
| 2024/09/20 | 452 | 467 | 452 | 460 | 9,700 |
| 2024/09/19 | 451 | 461 | 444 | 460 | 8,100 |
| 2024/09/18 | 461 | 461 | 455 | 455 | 800 |
| 2024/09/17 | 452 | 461 | 450 | 458 | 4,700 |
| 2024/09/13 | 461 | 465 | 452 | 452 | 9,000 |
| 2024/09/12 | 496 | 506 | 453 | 459 | 50,600 |
| 2024/09/11 | 471 | 472 | 452 | 464 | 11,600 |
| 2024/09/10 | 467 | 474 | 467 | 471 | 2,300 |
| 2024/09/09 | 470 | 471 | 462 | 467 | 4,600 |
| 2024/09/06 | 486 | 495 | 476 | 480 | 3,400 |
| 2024/09/05 | 485 | 485 | 485 | 485 | 400 |
| 2024/09/04 | 497 | 501 | 475 | 485 | 15,700 |
| 2024/09/03 | 498 | 505 | 497 | 497 | 2,700 |
| 2024/09/02 | 494 | 500 | 491 | 500 | 8,700 |
| 2024/08/30 | 508 | 510 | 508 | 510 | 4,700 |
| 2024/08/29 | 501 | 504 | 499 | 504 | 1,900 |
| 2024/08/28 | 499 | 518 | 499 | 515 | 5,100 |
| 2024/08/27 | 498 | 505 | 498 | 499 | 2,600 |
| 2024/08/26 | 512 | 512 | 502 | 505 | 600 |
| 2024/08/23 | 508 | 512 | 495 | 512 | 3,200 |
| 2024/08/22 | 501 | 517 | 498 | 510 | 2,000 |
| 2024/08/21 | 505 | 515 | 497 | 500 | 8,700 |
| 2024/08/20 | 510 | 519 | 507 | 511 | 2,700 |
| 2024/08/19 | 505 | 532 | 503 | 510 | 10,500 |
| 2024/08/16 | 505 | 513 | 504 | 512 | 4,700 |
| 2024/08/15 | 513 | 513 | 500 | 504 | 3,000 |
| 2024/08/14 | 487 | 514 | 487 | 510 | 15,900 |
| 2024/08/13 | 482 | 526 | 482 | 525 | 17,600 |
| 2024/08/09 | 487 | 489 | 480 | 480 | 3,200 |
| 2024/08/08 | 471 | 484 | 455 | 479 | 6,300 |
| 2024/08/07 | 475 | 487 | 460 | 471 | 3,200 |
| 2024/08/06 | 475 | 488 | 456 | 467 | 7,300 |
| 2024/08/05 | 469 | 469 | 420 | 467 | 33,500 |
| 2024/08/02 | 509 | 525 | 493 | 493 | 15,900 |
| 2024/08/01 | 539 | 539 | 522 | 539 | 9,200 |
| 2024/07/31 | 540 | 550 | 527 | 540 | 13,000 |
| 2024/07/30 | 573 | 574 | 540 | 542 | 34,100 |
| 2024/07/29 | 537 | 569 | 537 | 557 | 51,700 |
| 2024/07/26 | 518 | 540 | 516 | 531 | 10,900 |
| 2024/07/25 | 514 | 527 | 513 | 515 | 5,100 |
| 2024/07/24 | 524 | 529 | 512 | 514 | 8,900 |
| 2024/07/23 | 530 | 540 | 526 | 538 | 7,500 |
| 2024/07/22 | 521 | 540 | 521 | 533 | 10,700 |
| 2024/07/19 | 530 | 530 | 516 | 520 | 20,700 |
| 2024/07/18 | 522 | 530 | 512 | 512 | 11,700 |
| 2024/07/17 | 523 | 524 | 520 | 524 | 3,500 |
| 2024/07/16 | 500 | 520 | 500 | 520 | 5,900 |
| 2024/07/12 | 502 | 502 | 500 | 500 | 1,500 |
| 2024/07/11 | 505 | 505 | 496 | 502 | 3,100 |
| 2024/07/10 | 521 | 522 | 506 | 506 | 4,100 |
| 2024/07/09 | 528 | 536 | 518 | 525 | 10,400 |
| 2024/07/08 | 519 | 533 | 518 | 528 | 7,000 |
| 2024/07/05 | 525 | 525 | 513 | 523 | 7,500 |
| 2024/07/04 | 513 | 531 | 506 | 526 | 10,400 |
| 2024/07/03 | 520 | 533 | 511 | 511 | 11,300 |
| 2024/07/02 | 495 | 537 | 495 | 523 | 19,700 |
| 2024/07/01 | 503 | 503 | 495 | 495 | 2,700 |
| 2024/06/28 | 500 | 504 | 488 | 504 | 9,900 |
| 2024/06/27 | 506 | 506 | 489 | 500 | 18,200 |
| 2024/06/26 | 490 | 550 | 490 | 513 | 63,300 |
| 2024/06/25 | 486 | 488 | 486 | 488 | 800 |
| 2024/06/24 | 485 | 487 | 485 | 487 | 6,900 |
| 2024/06/21 | 486 | 490 | 481 | 485 | 2,100 |
| 2024/06/20 | 486 | 486 | 486 | 486 | 200 |
| 2024/06/19 | 485 | 485 | 482 | 482 | 3,300 |
| 2024/06/18 | 488 | 490 | 488 | 490 | 500 |
| 2024/06/17 | 479 | 491 | 472 | 489 | 6,800 |
| 2024/06/14 | 489 | 492 | 484 | 484 | 2,000 |
| 2024/06/13 | 477 | 492 | 477 | 492 | 1,800 |
| 2024/06/12 | 483 | 486 | 473 | 482 | 4,500 |
| 2024/06/11 | 484 | 492 | 483 | 484 | 1,500 |
| 2024/06/10 | 489 | 490 | 480 | 490 | 1,700 |
| 2024/06/07 | 489 | 489 | 489 | 489 | 200 |
| 2024/06/06 | 485 | 485 | 485 | 485 | 100 |
| 2024/06/05 | 485 | 485 | 480 | 480 | 600 |
| 2024/06/04 | 475 | 491 | 475 | 479 | 4,800 |
| 2024/06/03 | 479 | 479 | 473 | 473 | 5,600 |
| 2024/05/31 | 484 | 484 | 479 | 479 | 4,200 |
| 2024/05/30 | 485 | 485 | 485 | 485 | 100 |
| 2024/05/29 | 482 | 485 | 480 | 480 | 1,300 |
| 2024/05/28 | 489 | 490 | 476 | 484 | 2,100 |
| 2024/05/27 | 490 | 490 | 485 | 487 | 1,100 |
| 2024/05/24 | 497 | 497 | 481 | 493 | 9,900 |
| 2024/05/23 | 491 | 493 | 483 | 493 | 3,200 |
| 2024/05/22 | 483 | 486 | 481 | 486 | 3,200 |
| 2024/05/21 | 493 | 511 | 483 | 486 | 7,200 |
| 2024/05/20 | 495 | 501 | 491 | 491 | 1,600 |
| 2024/05/17 | 514 | 514 | 484 | 496 | 7,800 |
| 2024/05/16 | 544 | 544 | 514 | 524 | 27,900 |
| 2024/05/15 | 508 | 524 | 492 | 524 | 18,200 |
| 2024/05/14 | 493 | 517 | 492 | 513 | 8,700 |
| 2024/05/13 | 495 | 500 | 483 | 500 | 4,100 |
| 2024/05/10 | 479 | 494 | 475 | 494 | 5,600 |
| 2024/05/09 | 478 | 485 | 476 | 485 | 1,500 |
| 2024/05/08 | 488 | 488 | 474 | 474 | 10,200 |
| 2024/05/07 | 479 | 479 | 473 | 473 | 1,600 |
| 2024/05/02 | 469 | 487 | 467 | 479 | 17,800 |
| 2024/05/01 | 475 | 479 | 475 | 477 | 700 |
| 2024/04/30 | 482 | 482 | 476 | 476 | 500 |
| 2024/04/26 | 480 | 480 | 479 | 479 | 500 |
| 2024/04/25 | 479 | 480 | 477 | 480 | 4,000 |
| 2024/04/24 | 476 | 478 | 474 | 478 | 2,600 |
| 2024/04/23 | 473 | 477 | 473 | 476 | 1,100 |
| 2024/04/22 | 471 | 476 | 471 | 476 | 600 |
| 2024/04/19 | 474 | 476 | 470 | 475 | 2,900 |
| 2024/04/18 | 468 | 476 | 465 | 474 | 3,300 |
| 2024/04/17 | 478 | 478 | 471 | 475 | 1,500 |
| 2024/04/16 | 481 | 481 | 473 | 477 | 5,400 |
| 2024/04/15 | 472 | 481 | 472 | 481 | 1,900 |
| 2024/04/12 | 479 | 479 | 471 | 478 | 1,400 |
| 2024/04/11 | 469 | 481 | 469 | 479 | 2,000 |
| 2024/04/10 | 475 | 478 | 461 | 469 | 10,100 |
| 2024/04/09 | 482 | 491 | 471 | 472 | 6,700 |
| 2024/04/08 | 485 | 488 | 480 | 481 | 1,900 |
| 2024/04/05 | 485 | 485 | 485 | 485 | 2,300 |
| 2024/04/04 | 475 | 480 | 474 | 480 | 2,200 |
| 2024/04/03 | 477 | 482 | 477 | 478 | 3,000 |
| 2024/04/02 | 483 | 485 | 480 | 481 | 7,900 |
| 2024/04/01 | 490 | 493 | 484 | 484 | 2,600 |
| 2024/03/29 | 483 | 490 | 482 | 482 | 800 |
| 2024/03/28 | 488 | 488 | 484 | 485 | 8,000 |
| 2024/03/27 | 494 | 494 | 487 | 487 | 1,100 |
| 2024/03/26 | 488 | 490 | 488 | 489 | 4,200 |
| 2024/03/25 | 498 | 498 | 484 | 490 | 6,500 |
| 2024/03/22 | 490 | 500 | 490 | 498 | 7,300 |
| 2024/03/21 | 483 | 500 | 483 | 500 | 13,000 |
| 2024/03/19 | 480 | 489 | 480 | 480 | 6,800 |
| 2024/03/18 | 475 | 479 | 470 | 478 | 10,500 |
| 2024/03/15 | 470 | 471 | 469 | 471 | 1,500 |
| 2024/03/14 | 470 | 474 | 469 | 473 | 1,300 |
| 2024/03/13 | 472 | 473 | 469 | 470 | 2,900 |
| 2024/03/12 | 479 | 483 | 465 | 472 | 11,200 |
| 2024/03/11 | 480 | 483 | 473 | 479 | 8,500 |
| 2024/03/08 | 479 | 489 | 477 | 480 | 7,900 |
| 2024/03/07 | 473 | 482 | 473 | 479 | 8,300 |
| 2024/03/06 | 480 | 487 | 475 | 480 | 6,400 |
| 2024/03/05 | 478 | 478 | 469 | 478 | 5,100 |
| 2024/03/04 | 473 | 479 | 470 | 474 | 6,700 |
| 2024/03/01 | 477 | 480 | 467 | 476 | 14,600 |
| 2024/02/29 | 475 | 479 | 475 | 479 | 1,100 |
| 2024/02/28 | 471 | 479 | 465 | 469 | 9,100 |
| 2024/02/27 | 480 | 480 | 468 | 470 | 10,600 |
| 2024/02/26 | 470 | 527 | 466 | 477 | 87,400 |
| 2024/02/22 | 471 | 475 | 471 | 472 | 1,600 |
| 2024/02/21 | 484 | 484 | 472 | 472 | 1,900 |
| 2024/02/20 | 475 | 490 | 472 | 479 | 13,100 |
| 2024/02/19 | 477 | 487 | 470 | 483 | 3,700 |
| 2024/02/16 | 463 | 470 | 463 | 469 | 4,800 |
| 2024/02/15 | 471 | 476 | 460 | 462 | 8,300 |
| 2024/02/14 | 476 | 479 | 460 | 464 | 18,000 |
| 2024/02/13 | 544 | 580 | 475 | 476 | 144,000 |
| 2024/02/09 | 528 | 535 | 525 | 531 | 5,000 |
| 2024/02/08 | 523 | 544 | 518 | 538 | 11,800 |
| 2024/02/07 | 531 | 531 | 525 | 531 | 2,100 |
| 2024/02/06 | 527 | 531 | 521 | 531 | 2,300 |
| 2024/02/05 | 511 | 527 | 508 | 527 | 10,700 |
| 2024/02/02 | 513 | 518 | 508 | 517 | 2,700 |
| 2024/02/01 | 510 | 518 | 504 | 514 | 8,500 |
| 2024/01/31 | 498 | 510 | 492 | 506 | 12,000 |
| 2024/01/30 | 499 | 502 | 499 | 502 | 2,200 |
| 2024/01/29 | 485 | 496 | 485 | 496 | 4,500 |
| 2024/01/26 | 490 | 490 | 483 | 483 | 800 |
| 2024/01/25 | 487 | 490 | 482 | 489 | 2,700 |
| 2024/01/24 | 490 | 492 | 473 | 488 | 20,900 |
| 2024/01/23 | 494 | 495 | 490 | 495 | 12,800 |
| 2024/01/22 | 493 | 494 | 487 | 494 | 2,000 |
| 2024/01/19 | 493 | 496 | 487 | 493 | 7,200 |
| 2024/01/18 | 499 | 499 | 490 | 493 | 2,000 |
| 2024/01/17 | 497 | 505 | 485 | 500 | 14,800 |
| 2024/01/16 | 490 | 495 | 490 | 494 | 1,700 |
| 2024/01/15 | 490 | 490 | 482 | 490 | 3,700 |
| 2024/01/12 | 491 | 492 | 484 | 491 | 9,600 |
| 2024/01/11 | 492 | 492 | 487 | 487 | 3,500 |
| 2024/01/10 | 480 | 492 | 473 | 490 | 14,500 |
| 2024/01/09 | 490 | 490 | 485 | 485 | 5,200 |
| 2024/01/05 | 465 | 490 | 465 | 489 | 9,100 |
| 2024/01/04 | 466 | 469 | 457 | 465 | 8,300 |