6190 (株)フェニックスバイオ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 469 | 487 | 467 | 479 | 17,800 | 479 |
| 2024-05-01 | 475 | 479 | 475 | 477 | 700 | 477 |
| 2024-04-30 | 482 | 482 | 476 | 476 | 500 | 476 |
| 2024-04-26 | 480 | 480 | 479 | 479 | 500 | 479 |
| 2024-04-25 | 479 | 480 | 477 | 480 | 4,000 | 480 |
| 2024-04-24 | 476 | 478 | 474 | 478 | 2,600 | 478 |
| 2024-04-23 | 473 | 477 | 473 | 476 | 1,100 | 476 |
| 2024-04-22 | 471 | 476 | 471 | 476 | 600 | 476 |
| 2024-04-19 | 474 | 476 | 470 | 475 | 2,900 | 475 |
| 2024-04-18 | 468 | 476 | 465 | 474 | 3,300 | 474 |
| 2024-04-17 | 478 | 478 | 471 | 475 | 1,500 | 475 |
| 2024-04-16 | 481 | 481 | 473 | 477 | 5,400 | 477 |
| 2024-04-15 | 472 | 481 | 472 | 481 | 1,900 | 481 |
| 2024-04-12 | 479 | 479 | 471 | 478 | 1,400 | 478 |
| 2024-04-11 | 469 | 481 | 469 | 479 | 2,000 | 479 |
| 2024-04-10 | 475 | 478 | 461 | 469 | 10,100 | 469 |
| 2024-04-09 | 482 | 491 | 471 | 472 | 6,700 | 472 |
| 2024-04-08 | 485 | 488 | 480 | 481 | 1,900 | 481 |
| 2024-04-05 | 485 | 485 | 485 | 485 | 2,300 | 485 |
| 2024-04-04 | 475 | 480 | 474 | 480 | 2,200 | 480 |
| 2024-04-03 | 477 | 482 | 477 | 478 | 3,000 | 478 |
| 2024-04-02 | 483 | 485 | 480 | 481 | 7,900 | 481 |
| 2024-04-01 | 490 | 493 | 484 | 484 | 2,600 | 484 |
| 2024-03-29 | 483 | 490 | 482 | 482 | 800 | 482 |
| 2024-03-28 | 488 | 488 | 484 | 485 | 8,000 | 485 |
| 2024-03-27 | 494 | 494 | 487 | 487 | 1,100 | 487 |
| 2024-03-26 | 488 | 490 | 488 | 489 | 4,200 | 489 |
| 2024-03-25 | 498 | 498 | 484 | 490 | 6,500 | 490 |
| 2024-03-22 | 490 | 500 | 490 | 498 | 7,300 | 498 |
| 2024-03-21 | 483 | 500 | 483 | 500 | 13,000 | 500 |
| 2024-03-19 | 480 | 489 | 480 | 480 | 6,800 | 480 |
| 2024-03-18 | 475 | 479 | 470 | 478 | 10,500 | 478 |
| 2024-03-15 | 470 | 471 | 469 | 471 | 1,500 | 471 |
| 2024-03-14 | 470 | 474 | 469 | 473 | 1,300 | 473 |
| 2024-03-13 | 472 | 473 | 469 | 470 | 2,900 | 470 |
| 2024-03-12 | 479 | 483 | 465 | 472 | 11,200 | 472 |
| 2024-03-11 | 480 | 483 | 473 | 479 | 8,500 | 479 |
| 2024-03-08 | 479 | 489 | 477 | 480 | 7,900 | 480 |
| 2024-03-07 | 473 | 482 | 473 | 479 | 8,300 | 479 |
| 2024-03-06 | 480 | 487 | 475 | 480 | 6,400 | 480 |
| 2024-03-05 | 478 | 478 | 469 | 478 | 5,100 | 478 |
| 2024-03-04 | 473 | 479 | 470 | 474 | 6,700 | 474 |
| 2024-03-01 | 477 | 480 | 467 | 476 | 14,600 | 476 |
| 2024-02-29 | 475 | 479 | 475 | 479 | 1,100 | 479 |
| 2024-02-28 | 471 | 479 | 465 | 469 | 9,100 | 469 |
| 2024-02-27 | 480 | 480 | 468 | 470 | 10,600 | 470 |
| 2024-02-26 | 470 | 527 | 466 | 477 | 87,400 | 477 |
| 2024-02-22 | 471 | 475 | 471 | 472 | 1,600 | 472 |
| 2024-02-21 | 484 | 484 | 472 | 472 | 1,900 | 472 |
| 2024-02-20 | 475 | 490 | 472 | 479 | 13,100 | 479 |
| 2024-02-19 | 477 | 487 | 470 | 483 | 3,700 | 483 |
| 2024-02-16 | 463 | 470 | 463 | 469 | 4,800 | 469 |
| 2024-02-15 | 471 | 476 | 460 | 462 | 8,300 | 462 |
| 2024-02-14 | 476 | 479 | 460 | 464 | 18,000 | 464 |
| 2024-02-13 | 544 | 580 | 475 | 476 | 144,000 | 476 |
| 2024-02-09 | 528 | 535 | 525 | 531 | 5,000 | 531 |
| 2024-02-08 | 523 | 544 | 518 | 538 | 11,800 | 538 |
| 2024-02-07 | 531 | 531 | 525 | 531 | 2,100 | 531 |
| 2024-02-06 | 527 | 531 | 521 | 531 | 2,300 | 531 |
| 2024-02-05 | 511 | 527 | 508 | 527 | 10,700 | 527 |
| 2024-02-02 | 513 | 518 | 508 | 517 | 2,700 | 517 |
| 2024-02-01 | 510 | 518 | 504 | 514 | 8,500 | 514 |
| 2024-01-31 | 498 | 510 | 492 | 506 | 12,000 | 506 |
| 2024-01-30 | 499 | 502 | 499 | 502 | 2,200 | 502 |
| 2024-01-29 | 485 | 496 | 485 | 496 | 4,500 | 496 |
| 2024-01-26 | 490 | 490 | 483 | 483 | 800 | 483 |
| 2024-01-25 | 487 | 490 | 482 | 489 | 2,700 | 489 |
| 2024-01-24 | 490 | 492 | 473 | 488 | 20,900 | 488 |
| 2024-01-23 | 494 | 495 | 490 | 495 | 12,800 | 495 |
| 2024-01-22 | 493 | 494 | 487 | 494 | 2,000 | 494 |
| 2024-01-19 | 493 | 496 | 487 | 493 | 7,200 | 493 |
| 2024-01-18 | 499 | 499 | 490 | 493 | 2,000 | 493 |
| 2024-01-17 | 497 | 505 | 485 | 500 | 14,800 | 500 |
| 2024-01-16 | 490 | 495 | 490 | 494 | 1,700 | 494 |
| 2024-01-15 | 490 | 490 | 482 | 490 | 3,700 | 490 |
| 2024-01-12 | 491 | 492 | 484 | 491 | 9,600 | 491 |
| 2024-01-11 | 492 | 492 | 487 | 487 | 3,500 | 487 |
| 2024-01-10 | 480 | 492 | 473 | 490 | 14,500 | 490 |
| 2024-01-09 | 490 | 490 | 485 | 485 | 5,200 | 485 |
| 2024-01-05 | 465 | 490 | 465 | 489 | 9,100 | 489 |
| 2024-01-04 | 466 | 469 | 457 | 465 | 8,300 | 465 |
分割・併合履歴 ： なし
