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
2026/06/15 386 390 379 380 10,900
2026/06/12 375 385 375 381 4,400
2026/06/11 369 383 367 375 9,700
2026/06/10 376 377 363 366 13,100
2026/06/09 392 392 378 380 6,300
2026/06/08 389 389 366 376 8,300
2026/06/05 388 393 369 393 11,500
2026/06/04 399 399 381 387 20,100
2026/06/03 394 396 391 391 4,400
2026/06/02 397 405 396 396 29,200
2026/06/01 415 419 410 411 24,400
2026/05/29 436 436 422 423 9,300
2026/05/28 433 436 412 428 15,000
2026/05/27 440 440 431 433 5,500
2026/05/26 436 439 429 439 5,800
2026/05/25 435 449 434 434 5,000
2026/05/22 439 447 438 438 2,000
2026/05/21 429 442 429 442 3,300
2026/05/20 439 449 426 426 10,500
2026/05/19 444 450 441 441 3,600
2026/05/18 444 444 429 436 7,200
2026/05/15 451 456 428 442 7,700
2026/05/14 458 461 450 450 5,000
2026/05/13 453 468 453 458 19,000
2026/05/12 446 455 446 453 6,500
2026/05/11 444 460 435 446 9,300
2026/05/08 442 451 442 446 3,800
2026/05/07 460 460 440 445 21,300
2026/05/01 435 437 435 436 1,900
2026/04/30 425 439 425 438 4,600
2026/04/28 431 435 420 428 12,100
2026/04/27 439 439 425 431 17,400
2026/04/24 440 448 431 440 12,100
2026/04/23 444 446 435 436 13,700
2026/04/22 444 451 443 444 9,700
2026/04/21 446 454 444 451 11,100
2026/04/20 444 458 444 446 17,700
2026/04/17 442 446 442 444 5,900
2026/04/16 444 454 444 446 6,200
2026/04/15 450 451 447 447 3,400
2026/04/14 448 455 448 451 2,800
2026/04/13 456 456 448 448 4,100
2026/04/10 453 456 442 452 18,200
2026/04/09 458 458 450 455 11,300
2026/04/08 460 468 458 461 5,200
2026/04/07 466 473 454 456 11,000
2026/04/06 459 467 459 466 3,800
2026/04/03 453 467 453 460 8,700
2026/03/27 457 476 457 475 10,100
2026/03/26 470 476 457 457 23,300
2026/03/25 440 475 440 473 55,200
2026/03/24 430 445 430 436 27,900
2026/03/23 440 440 420 424 61,600
2026/03/19 468 477 449 455 58,800
2026/03/18 484 485 472 482 35,400
2026/03/17 463 494 460 487 151,800
2026/03/16 447 527 441 457 1,054,400
2026/03/13 448 458 441 447 11,100
2026/03/12 468 468 448 448 10,500
2026/03/11 448 465 442 462 34,800
2026/03/10 458 458 452 455 8,300
2026/03/09 455 467 433 442 34,200
2026/03/06 459 470 459 463 7,500
2026/03/05 455 464 448 458 31,900
2026/03/04 455 460 435 439 38,900
2026/03/03 484 486 463 463 41,800
2026/03/02 487 496 482 486 26,300
2026/02/27 498 502 490 493 31,100
2026/02/26 491 498 488 498 17,700
2026/02/25 477 486 475 484 9,100
2026/02/24 488 488 471 477 20,300
2026/02/20 535 535 490 496 67,200
2026/02/19 499 500 495 497 11,800
2026/02/18 505 507 499 502 31,200
2026/02/17 496 505 493 505 36,400
2026/02/16 481 494 470 494 42,200
2026/02/13 484 484 467 467 33,700
2026/02/12 482 484 472 482 28,700
2026/02/10 467 480 460 478 34,500
2026/02/09 472 472 463 463 14,700
2026/02/06 468 474 456 466 37,200
2026/02/05 455 462 451 462 5,300
2026/02/04 465 465 454 455 9,900
2026/02/03 460 461 456 458 10,200
2026/02/02 457 472 452 452 27,600
2026/01/30 459 462 451 457 17,400
2026/01/29 447 459 436 459 37,500
2026/01/28 462 462 447 447 31,000
2026/01/27 471 471 458 463 31,200
2026/01/26 473 476 469 469 20,400
2026/01/23 471 484 466 479 22,500
2026/01/22 471 474 466 466 30,300
2026/01/21 480 487 467 467 43,100
2026/01/20 499 502 481 488 77,900
2026/01/19 498 507 496 500 44,500
2026/01/16 497 503 488 497 56,300
2026/01/15 487 500 483 498 52,500
2026/01/14 492 498 482 485 17,500
2026/01/13 504 507 490 490 35,000
2026/01/09 499 508 496 502 26,600
2026/01/08 503 509 494 495 50,800
2026/01/07 485 507 484 501 39,300
2026/01/06 485 497 485 487 32,000
2026/01/05 485 491 474 480 46,700

このページの先頭へ