6190 (株)フェニックスバイオ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 341 | 404 | 341 | 400 | 652,700 | 400 |
| 2025-05-12 | 325 | 350 | 325 | 349 | 60,800 | 349 |
| 2025-05-09 | 326 | 326 | 315 | 319 | 16,400 | 319 |
| 2025-05-08 | 327 | 330 | 324 | 325 | 10,300 | 325 |
| 2025-05-07 | 326 | 335 | 325 | 327 | 6,300 | 327 |
| 2025-05-02 | 331 | 334 | 323 | 328 | 15,300 | 328 |
| 2025-05-01 | 330 | 339 | 330 | 332 | 18,800 | 332 |
| 2025-04-30 | 334 | 335 | 324 | 331 | 20,400 | 331 |
| 2025-04-28 | 333 | 335 | 325 | 329 | 27,000 | 329 |
| 2025-04-25 | 326 | 331 | 322 | 325 | 20,100 | 325 |
| 2025-04-24 | 330 | 343 | 327 | 327 | 58,500 | 327 |
| 2025-04-23 | 329 | 330 | 320 | 325 | 28,800 | 325 |
| 2025-04-22 | 330 | 330 | 319 | 326 | 29,700 | 326 |
| 2025-04-21 | 328 | 363 | 317 | 330 | 870,300 | 330 |
| 2025-04-18 | 321 | 343 | 321 | 327 | 70,000 | 327 |
| 2025-04-17 | 323 | 325 | 319 | 321 | 2,500 | 321 |
| 2025-04-16 | 323 | 329 | 320 | 322 | 24,700 | 322 |
| 2025-04-15 | 320 | 328 | 320 | 324 | 14,500 | 324 |
| 2025-04-14 | 320 | 329 | 314 | 320 | 17,600 | 320 |
| 2025-04-11 | 294 | 325 | 294 | 321 | 32,300 | 321 |
| 2025-04-10 | 310 | 317 | 305 | 309 | 54,100 | 309 |
| 2025-04-09 | 285 | 293 | 283 | 291 | 43,100 | 291 |
| 2025-04-08 | 284 | 305 | 284 | 301 | 70,800 | 301 |
| 2025-04-07 | 280 | 295 | 252 | 260 | 232,700 | 260 |
| 2025-04-04 | 324 | 335 | 303 | 312 | 120,700 | 312 |
| 2025-04-03 | 356 | 356 | 321 | 339 | 111,500 | 339 |
| 2025-04-02 | 369 | 377 | 365 | 368 | 51,400 | 368 |
| 2025-04-01 | 372 | 379 | 369 | 372 | 27,600 | 372 |
| 2025-03-31 | 377 | 377 | 365 | 369 | 52,800 | 369 |
| 2025-03-28 | 375 | 390 | 370 | 379 | 119,500 | 379 |
| 2025-03-27 | 372 | 386 | 369 | 377 | 61,800 | 377 |
| 2025-03-26 | 372 | 377 | 372 | 373 | 25,000 | 373 |
| 2025-03-25 | 371 | 377 | 370 | 372 | 26,200 | 372 |
| 2025-03-24 | 385 | 387 | 368 | 369 | 103,500 | 369 |
| 2025-03-21 | 396 | 397 | 385 | 385 | 34,500 | 385 |
| 2025-03-19 | 394 | 403 | 392 | 394 | 60,600 | 394 |
| 2025-03-18 | 388 | 404 | 386 | 400 | 124,000 | 400 |
| 2025-03-17 | 383 | 387 | 376 | 382 | 75,100 | 382 |
| 2025-03-14 | 397 | 400 | 378 | 382 | 187,800 | 382 |
| 2025-03-13 | 393 | 409 | 386 | 403 | 153,900 | 403 |
| 2025-03-12 | 390 | 397 | 381 | 385 | 85,100 | 385 |
| 2025-03-11 | 383 | 392 | 380 | 384 | 56,900 | 384 |
| 2025-03-10 | 388 | 393 | 381 | 387 | 80,800 | 387 |
| 2025-03-07 | 400 | 409 | 388 | 388 | 155,800 | 388 |
| 2025-03-06 | 412 | 415 | 397 | 404 | 188,300 | 404 |
| 2025-03-05 | 424 | 442 | 407 | 418 | 293,100 | 418 |
| 2025-03-04 | 417 | 420 | 402 | 418 | 289,900 | 418 |
| 2025-03-03 | 444 | 456 | 413 | 425 | 657,700 | 425 |
| 2025-02-28 | 459 | 482 | 430 | 430 | 548,800 | 430 |
| 2025-02-27 | 524 | 530 | 450 | 467 | 1,044,800 | 467 |
| 2025-02-26 | 581 | 582 | 501 | 504 | 1,287,800 | 504 |
| 2025-02-25 | 606 | 809 | 581 | 587 | 5,163,300 | 587 |
| 2025-02-21 | 611 | 611 | 611 | 611 | 38,200 | 611 |
| 2025-02-20 | 511 | 511 | 511 | 511 | 7,500 | 511 |
| 2025-02-19 | 346 | 431 | 346 | 431 | 25,700 | 431 |
| 2025-02-18 | 352 | 355 | 345 | 351 | 14,300 | 351 |
| 2025-02-17 | 350 | 354 | 338 | 350 | 8,800 | 350 |
| 2025-02-14 | 352 | 352 | 341 | 347 | 2,700 | 347 |
| 2025-02-13 | 352 | 352 | 345 | 351 | 2,500 | 351 |
| 2025-02-12 | 344 | 352 | 338 | 345 | 5,600 | 345 |
| 2025-02-10 | 351 | 356 | 342 | 345 | 24,500 | 345 |
| 2025-02-07 | 325 | 363 | 325 | 343 | 83,900 | 343 |
| 2025-02-06 | 324 | 328 | 324 | 327 | 2,900 | 327 |
| 2025-02-05 | 325 | 330 | 323 | 323 | 6,000 | 323 |
| 2025-02-04 | 324 | 328 | 324 | 326 | 7,500 | 326 |
| 2025-02-03 | 326 | 329 | 321 | 323 | 5,800 | 323 |
| 2025-01-31 | 329 | 331 | 325 | 326 | 2,500 | 326 |
| 2025-01-30 | 321 | 331 | 321 | 330 | 8,000 | 330 |
| 2025-01-29 | 326 | 328 | 321 | 321 | 3,900 | 321 |
| 2025-01-28 | 323 | 330 | 323 | 326 | 1,700 | 326 |
| 2025-01-27 | 337 | 337 | 324 | 324 | 3,200 | 324 |
| 2025-01-24 | 327 | 332 | 327 | 332 | 1,000 | 332 |
| 2025-01-23 | 327 | 330 | 324 | 329 | 2,500 | 329 |
| 2025-01-22 | 326 | 331 | 326 | 328 | 5,500 | 328 |
| 2025-01-21 | 327 | 330 | 323 | 327 | 4,300 | 327 |
| 2025-01-20 | 319 | 336 | 318 | 328 | 15,800 | 328 |
| 2025-01-17 | 321 | 325 | 321 | 322 | 5,200 | 322 |
| 2025-01-16 | 332 | 334 | 323 | 325 | 4,000 | 325 |
| 2025-01-15 | 327 | 346 | 327 | 330 | 7,500 | 330 |
| 2025-01-14 | 335 | 335 | 324 | 325 | 11,200 | 325 |
| 2025-01-10 | 334 | 345 | 331 | 341 | 3,800 | 341 |
| 2025-01-09 | 334 | 339 | 324 | 337 | 6,200 | 337 |
| 2025-01-08 | 323 | 331 | 321 | 331 | 3,500 | 331 |
| 2025-01-07 | 322 | 334 | 318 | 322 | 27,100 | 322 |
| 2025-01-06 | 330 | 333 | 324 | 324 | 7,700 | 324 |
分割・併合履歴 ： なし