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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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