6190 (株)フェニックスバイオ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 503 | 510 | 503 | 508 | 2,400 | 508 |
2021-12-29 | 500 | 508 | 500 | 500 | 4,100 | 500 |
2021-12-28 | 499 | 501 | 491 | 496 | 7,700 | 496 |
2021-12-27 | 500 | 500 | 491 | 499 | 9,700 | 499 |
2021-12-24 | 505 | 506 | 497 | 498 | 25,500 | 498 |
2021-12-23 | 515 | 516 | 505 | 512 | 8,600 | 512 |
2021-12-22 | 513 | 519 | 510 | 515 | 5,500 | 515 |
2021-12-21 | 515 | 527 | 514 | 516 | 6,100 | 516 |
2021-12-20 | 527 | 529 | 513 | 515 | 4,700 | 515 |
2021-12-17 | 534 | 534 | 520 | 527 | 2,900 | 527 |
2021-12-16 | 544 | 546 | 527 | 527 | 4,700 | 527 |
2021-12-15 | 527 | 534 | 527 | 534 | 1,500 | 534 |
2021-12-14 | 528 | 529 | 525 | 529 | 2,200 | 529 |
2021-12-13 | 547 | 547 | 532 | 533 | 3,500 | 533 |
2021-12-10 | 555 | 555 | 536 | 537 | 9,100 | 537 |
2021-12-09 | 548 | 556 | 548 | 549 | 1,700 | 549 |
2021-12-08 | 543 | 553 | 543 | 553 | 4,900 | 553 |
2021-12-07 | 542 | 550 | 542 | 546 | 5,200 | 546 |
2021-12-06 | 564 | 564 | 545 | 550 | 7,200 | 550 |
2021-12-03 | 553 | 573 | 553 | 554 | 5,900 | 554 |
2021-12-02 | 567 | 567 | 553 | 553 | 2,600 | 553 |
2021-12-01 | 566 | 566 | 548 | 553 | 7,500 | 553 |
2021-11-30 | 593 | 596 | 558 | 566 | 6,100 | 566 |
2021-11-29 | 594 | 606 | 583 | 583 | 7,400 | 583 |
2021-11-26 | 571 | 585 | 565 | 584 | 7,000 | 584 |
2021-11-25 | 613 | 613 | 577 | 581 | 20,100 | 581 |
2021-11-24 | 598 | 619 | 589 | 603 | 67,000 | 603 |
2021-11-22 | 568 | 658 | 555 | 658 | 38,500 | 658 |
2021-11-19 | 546 | 561 | 546 | 558 | 2,200 | 558 |
2021-11-18 | 560 | 560 | 546 | 550 | 4,500 | 550 |
2021-11-17 | 566 | 571 | 548 | 560 | 11,000 | 560 |
2021-11-16 | 546 | 569 | 545 | 566 | 21,400 | 566 |
2021-11-15 | 543 | 557 | 537 | 540 | 88,300 | 540 |
2021-11-12 | 652 | 654 | 620 | 637 | 17,700 | 637 |
2021-11-11 | 668 | 672 | 643 | 651 | 7,300 | 651 |
2021-11-10 | 668 | 670 | 663 | 668 | 2,900 | 668 |
2021-11-09 | 685 | 690 | 662 | 665 | 7,500 | 665 |
2021-11-08 | 690 | 695 | 685 | 690 | 5,100 | 690 |
2021-11-05 | 660 | 701 | 660 | 681 | 8,100 | 681 |
2021-11-04 | 651 | 681 | 651 | 670 | 24,800 | 670 |
2021-11-02 | 664 | 670 | 655 | 655 | 900 | 655 |
2021-11-01 | 671 | 684 | 662 | 669 | 4,000 | 669 |
2021-10-29 | 651 | 652 | 642 | 646 | 1,600 | 646 |
2021-10-28 | 671 | 671 | 651 | 651 | 1,800 | 651 |
2021-10-27 | 636 | 677 | 636 | 661 | 10,400 | 661 |
2021-10-26 | 651 | 653 | 651 | 653 | 600 | 653 |
2021-10-25 | 643 | 655 | 643 | 653 | 2,300 | 653 |
2021-10-22 | 674 | 674 | 632 | 650 | 9,100 | 650 |
2021-10-21 | 673 | 699 | 670 | 670 | 9,200 | 670 |
2021-10-20 | 680 | 690 | 673 | 680 | 4,500 | 680 |
2021-10-19 | 677 | 687 | 677 | 685 | 3,500 | 685 |
2021-10-18 | 670 | 673 | 669 | 673 | 2,100 | 673 |
2021-10-15 | 666 | 680 | 664 | 669 | 9,100 | 669 |
2021-10-14 | 650 | 664 | 646 | 664 | 2,800 | 664 |
2021-10-13 | 651 | 659 | 641 | 649 | 6,100 | 649 |
2021-10-12 | 658 | 658 | 644 | 647 | 4,300 | 647 |
2021-10-11 | 636 | 666 | 636 | 663 | 3,900 | 663 |
2021-10-08 | 633 | 650 | 630 | 636 | 7,300 | 636 |
2021-10-07 | 620 | 631 | 618 | 625 | 5,000 | 625 |
2021-10-06 | 616 | 625 | 616 | 616 | 8,200 | 616 |
2021-10-05 | 630 | 630 | 611 | 616 | 11,800 | 616 |
2021-10-04 | 666 | 666 | 630 | 630 | 14,400 | 630 |
2021-10-01 | 653 | 655 | 635 | 653 | 11,400 | 653 |
2021-09-30 | 670 | 675 | 662 | 662 | 5,400 | 662 |
2021-09-29 | 651 | 669 | 648 | 658 | 4,300 | 658 |
2021-09-28 | 645 | 660 | 642 | 651 | 4,700 | 651 |
2021-09-27 | 653 | 660 | 639 | 640 | 10,000 | 640 |
2021-09-24 | 656 | 656 | 642 | 645 | 5,600 | 645 |
2021-09-22 | 652 | 654 | 640 | 648 | 7,000 | 648 |
2021-09-21 | 647 | 658 | 630 | 652 | 17,300 | 652 |
2021-09-17 | 670 | 670 | 649 | 657 | 29,300 | 657 |
2021-09-16 | 704 | 715 | 670 | 676 | 20,000 | 676 |
2021-09-15 | 706 | 706 | 695 | 700 | 10,200 | 700 |
2021-09-14 | 726 | 735 | 710 | 710 | 6,000 | 710 |
2021-09-13 | 735 | 735 | 723 | 726 | 8,300 | 726 |
2021-09-10 | 715 | 736 | 715 | 732 | 10,100 | 732 |
2021-09-09 | 748 | 749 | 711 | 712 | 17,100 | 712 |
2021-09-08 | 732 | 740 | 721 | 735 | 4,600 | 735 |
2021-09-07 | 740 | 750 | 703 | 733 | 13,400 | 733 |
2021-09-06 | 714 | 736 | 711 | 736 | 15,600 | 736 |
2021-09-03 | 688 | 710 | 685 | 710 | 16,500 | 710 |
2021-09-02 | 687 | 693 | 671 | 685 | 19,100 | 685 |
2021-09-01 | 690 | 691 | 666 | 687 | 12,300 | 687 |
2021-08-31 | 683 | 690 | 683 | 687 | 3,200 | 687 |
2021-08-30 | 701 | 710 | 680 | 690 | 13,000 | 690 |
2021-08-27 | 688 | 695 | 675 | 695 | 10,200 | 695 |
2021-08-26 | 680 | 691 | 672 | 689 | 19,100 | 689 |
2021-08-25 | 679 | 679 | 651 | 666 | 11,000 | 666 |
2021-08-24 | 679 | 679 | 642 | 671 | 23,800 | 671 |
2021-08-23 | 646 | 680 | 641 | 672 | 50,600 | 672 |
2021-08-20 | 682 | 703 | 630 | 646 | 219,100 | 646 |
2021-08-19 | 667 | 757 | 667 | 757 | 163,600 | 757 |
2021-08-18 | 630 | 661 | 630 | 657 | 6,800 | 657 |
2021-08-17 | 659 | 679 | 627 | 627 | 24,300 | 627 |
2021-08-16 | 681 | 695 | 651 | 687 | 80,200 | 687 |
2021-08-13 | 623 | 626 | 615 | 621 | 3,800 | 621 |
2021-08-12 | 618 | 623 | 618 | 623 | 1,000 | 623 |
2021-08-11 | 617 | 622 | 616 | 618 | 2,800 | 618 |
2021-08-10 | 607 | 610 | 607 | 610 | 500 | 610 |
2021-08-06 | 608 | 608 | 603 | 608 | 2,100 | 608 |
2021-08-05 | 617 | 621 | 610 | 616 | 1,400 | 616 |
2021-08-04 | 620 | 622 | 613 | 622 | 3,900 | 622 |
2021-08-03 | 612 | 620 | 611 | 620 | 500 | 620 |
2021-08-02 | 609 | 618 | 609 | 612 | 2,300 | 612 |
2021-07-30 | 627 | 627 | 607 | 609 | 6,900 | 609 |
2021-07-29 | 625 | 627 | 615 | 627 | 1,100 | 627 |
2021-07-28 | 614 | 624 | 614 | 624 | 2,100 | 624 |
2021-07-27 | 621 | 626 | 620 | 620 | 300 | 620 |
2021-07-26 | 625 | 628 | 625 | 628 | 200 | 628 |
2021-07-21 | 623 | 624 | 614 | 615 | 600 | 615 |
2021-07-20 | 610 | 625 | 610 | 623 | 900 | 623 |
2021-07-19 | 610 | 620 | 610 | 615 | 4,800 | 615 |
2021-07-16 | 624 | 632 | 615 | 620 | 5,200 | 620 |
2021-07-15 | 618 | 619 | 608 | 619 | 4,300 | 619 |
2021-07-14 | 620 | 620 | 606 | 620 | 8,300 | 620 |
2021-07-13 | 628 | 628 | 614 | 621 | 4,500 | 621 |
2021-07-12 | 645 | 645 | 629 | 631 | 3,300 | 631 |
2021-07-09 | 635 | 644 | 626 | 633 | 4,200 | 633 |
2021-07-08 | 651 | 651 | 632 | 645 | 3,700 | 645 |
2021-07-07 | 646 | 653 | 633 | 644 | 5,400 | 644 |
2021-07-06 | 648 | 653 | 645 | 652 | 5,200 | 652 |
2021-07-05 | 654 | 655 | 636 | 641 | 4,400 | 641 |
2021-07-02 | 652 | 652 | 645 | 652 | 6,200 | 652 |
2021-07-01 | 643 | 649 | 643 | 648 | 3,200 | 648 |
2021-06-30 | 656 | 656 | 641 | 649 | 5,000 | 649 |
2021-06-29 | 640 | 654 | 635 | 654 | 10,200 | 654 |
2021-06-28 | 637 | 640 | 634 | 640 | 1,200 | 640 |
2021-06-25 | 628 | 637 | 628 | 637 | 5,900 | 637 |
2021-06-24 | 629 | 629 | 625 | 625 | 700 | 625 |
2021-06-23 | 620 | 620 | 615 | 617 | 1,400 | 617 |
2021-06-22 | 619 | 623 | 612 | 616 | 2,800 | 616 |
2021-06-21 | 611 | 615 | 604 | 615 | 4,600 | 615 |
2021-06-18 | 629 | 633 | 617 | 625 | 9,100 | 625 |
2021-06-17 | 614 | 620 | 612 | 615 | 1,500 | 615 |
2021-06-16 | 620 | 620 | 608 | 616 | 5,300 | 616 |
2021-06-15 | 618 | 624 | 618 | 620 | 1,100 | 620 |
2021-06-14 | 615 | 623 | 614 | 616 | 2,900 | 616 |
2021-06-11 | 614 | 617 | 610 | 611 | 3,600 | 611 |
2021-06-10 | 621 | 625 | 613 | 614 | 4,300 | 614 |
2021-06-09 | 607 | 625 | 607 | 621 | 9,200 | 621 |
2021-06-08 | 609 | 610 | 605 | 607 | 5,500 | 607 |
2021-06-07 | 605 | 612 | 605 | 607 | 1,600 | 607 |
2021-06-04 | 602 | 607 | 602 | 607 | 800 | 607 |
2021-06-03 | 604 | 605 | 604 | 605 | 600 | 605 |
2021-06-02 | 604 | 607 | 602 | 604 | 3,200 | 604 |
2021-06-01 | 605 | 605 | 602 | 604 | 1,800 | 604 |
2021-05-31 | 606 | 606 | 605 | 605 | 300 | 605 |
2021-05-28 | 609 | 609 | 601 | 606 | 3,300 | 606 |
2021-05-27 | 605 | 610 | 605 | 608 | 600 | 608 |
2021-05-26 | 612 | 614 | 604 | 611 | 2,700 | 611 |
2021-05-25 | 610 | 615 | 609 | 610 | 1,100 | 610 |
2021-05-24 | 611 | 611 | 609 | 611 | 1,800 | 611 |
2021-05-21 | 611 | 615 | 605 | 611 | 4,800 | 611 |
2021-05-20 | 610 | 611 | 606 | 609 | 3,100 | 609 |
2021-05-19 | 598 | 608 | 598 | 600 | 1,300 | 600 |
2021-05-18 | 602 | 605 | 597 | 605 | 3,100 | 605 |
2021-05-17 | 617 | 617 | 585 | 585 | 6,900 | 585 |
2021-05-14 | 585 | 594 | 585 | 588 | 7,400 | 588 |
2021-05-13 | 597 | 600 | 585 | 585 | 3,500 | 585 |
2021-05-12 | 598 | 598 | 589 | 589 | 2,700 | 589 |
2021-05-11 | 592 | 604 | 592 | 599 | 2,200 | 599 |
2021-05-10 | 604 | 609 | 600 | 606 | 1,900 | 606 |
2021-05-07 | 600 | 603 | 599 | 603 | 600 | 603 |
2021-05-06 | 593 | 606 | 583 | 592 | 5,100 | 592 |
2021-04-30 | 614 | 619 | 592 | 592 | 15,100 | 592 |
2021-04-28 | 618 | 618 | 614 | 614 | 5,000 | 614 |
2021-04-27 | 623 | 623 | 618 | 619 | 500 | 619 |
2021-04-26 | 618 | 623 | 617 | 620 | 3,300 | 620 |
2021-04-23 | 624 | 630 | 624 | 625 | 1,500 | 625 |
2021-04-22 | 623 | 625 | 618 | 618 | 1,100 | 618 |
2021-04-21 | 622 | 622 | 617 | 618 | 2,100 | 618 |
2021-04-20 | 626 | 629 | 618 | 624 | 5,100 | 624 |
2021-04-19 | 632 | 632 | 622 | 627 | 7,300 | 627 |
2021-04-16 | 629 | 631 | 627 | 628 | 1,400 | 628 |
2021-04-15 | 629 | 629 | 626 | 626 | 700 | 626 |
2021-04-14 | 625 | 628 | 621 | 627 | 3,300 | 627 |
2021-04-13 | 622 | 631 | 622 | 627 | 2,700 | 627 |
2021-04-12 | 625 | 625 | 622 | 622 | 1,100 | 622 |
2021-04-09 | 627 | 630 | 619 | 625 | 2,800 | 625 |
2021-04-08 | 627 | 627 | 616 | 617 | 12,800 | 617 |
2021-04-07 | 644 | 675 | 626 | 629 | 34,100 | 629 |
2021-04-06 | 620 | 622 | 615 | 618 | 4,800 | 618 |
2021-04-05 | 616 | 620 | 616 | 617 | 1,800 | 617 |
2021-04-02 | 615 | 618 | 614 | 617 | 1,200 | 617 |
2021-04-01 | 621 | 621 | 614 | 614 | 3,600 | 614 |
2021-03-31 | 616 | 618 | 612 | 616 | 3,100 | 616 |
2021-03-30 | 612 | 617 | 611 | 611 | 1,700 | 611 |
2021-03-29 | 613 | 616 | 611 | 611 | 3,300 | 611 |
2021-03-26 | 616 | 619 | 610 | 611 | 5,600 | 611 |
2021-03-25 | 610 | 617 | 610 | 617 | 3,600 | 617 |
2021-03-24 | 618 | 621 | 611 | 611 | 9,300 | 611 |
2021-03-23 | 619 | 621 | 617 | 617 | 1,600 | 617 |
2021-03-22 | 614 | 619 | 611 | 619 | 3,500 | 619 |
2021-03-19 | 626 | 627 | 609 | 617 | 15,200 | 617 |
2021-03-18 | 617 | 627 | 617 | 625 | 5,100 | 625 |
2021-03-17 | 620 | 622 | 617 | 618 | 3,600 | 618 |
2021-03-16 | 628 | 628 | 616 | 617 | 4,500 | 617 |
2021-03-15 | 624 | 624 | 615 | 622 | 4,300 | 622 |
2021-03-12 | 646 | 646 | 619 | 620 | 13,800 | 620 |
2021-03-11 | 643 | 645 | 632 | 639 | 30,600 | 639 |
2021-03-10 | 618 | 618 | 611 | 616 | 1,800 | 616 |
2021-03-09 | 615 | 619 | 611 | 617 | 1,900 | 617 |
2021-03-08 | 618 | 618 | 608 | 615 | 6,600 | 615 |
2021-03-05 | 606 | 614 | 602 | 614 | 2,300 | 614 |
2021-03-04 | 610 | 614 | 600 | 614 | 4,900 | 614 |
2021-03-03 | 608 | 612 | 602 | 612 | 6,300 | 612 |
2021-03-02 | 615 | 615 | 605 | 607 | 2,900 | 607 |
2021-03-01 | 610 | 617 | 607 | 607 | 2,000 | 607 |
2021-02-26 | 608 | 615 | 607 | 610 | 3,200 | 610 |
2021-02-25 | 609 | 620 | 607 | 612 | 5,300 | 612 |
2021-02-24 | 635 | 638 | 609 | 609 | 11,200 | 609 |
2021-02-22 | 624 | 634 | 624 | 629 | 1,100 | 629 |
2021-02-19 | 630 | 630 | 615 | 625 | 5,500 | 625 |
2021-02-18 | 627 | 635 | 624 | 624 | 6,500 | 624 |
2021-02-17 | 618 | 632 | 617 | 625 | 4,400 | 625 |
2021-02-16 | 624 | 624 | 620 | 620 | 2,100 | 620 |
2021-02-15 | 632 | 632 | 611 | 622 | 20,000 | 622 |
2021-02-12 | 647 | 653 | 642 | 647 | 6,300 | 647 |
2021-02-10 | 633 | 654 | 633 | 647 | 15,700 | 647 |
2021-02-09 | 635 | 636 | 629 | 635 | 4,500 | 635 |
2021-02-08 | 632 | 635 | 621 | 632 | 6,300 | 632 |
2021-02-05 | 631 | 635 | 630 | 631 | 1,800 | 631 |
2021-02-04 | 641 | 641 | 628 | 631 | 5,500 | 631 |
2021-02-03 | 637 | 637 | 623 | 627 | 4,400 | 627 |
2021-02-02 | 617 | 642 | 617 | 634 | 12,400 | 634 |
2021-02-01 | 608 | 626 | 606 | 619 | 13,600 | 619 |
2021-01-29 | 611 | 612 | 604 | 604 | 8,000 | 604 |
2021-01-28 | 609 | 615 | 600 | 608 | 7,400 | 608 |
2021-01-27 | 618 | 618 | 610 | 613 | 3,800 | 613 |
2021-01-26 | 620 | 621 | 611 | 614 | 4,900 | 614 |
2021-01-25 | 615 | 624 | 607 | 619 | 7,900 | 619 |
2021-01-22 | 614 | 616 | 605 | 613 | 9,600 | 613 |
2021-01-21 | 611 | 615 | 607 | 614 | 13,900 | 614 |
2021-01-20 | 643 | 643 | 597 | 609 | 75,700 | 609 |
2021-01-19 | 666 | 706 | 625 | 635 | 496,900 | 635 |
2021-01-18 | 609 | 610 | 605 | 606 | 4,000 | 606 |
2021-01-15 | 614 | 617 | 611 | 611 | 2,200 | 611 |
2021-01-14 | 613 | 616 | 612 | 615 | 900 | 615 |
2021-01-13 | 612 | 617 | 610 | 614 | 3,100 | 614 |
2021-01-12 | 611 | 615 | 605 | 610 | 4,700 | 610 |
2021-01-08 | 610 | 610 | 603 | 605 | 2,500 | 605 |
2021-01-07 | 598 | 610 | 598 | 610 | 5,700 | 610 |
2021-01-06 | 594 | 602 | 594 | 598 | 1,900 | 598 |
2021-01-05 | 608 | 611 | 601 | 601 | 4,900 | 601 |
2021-01-04 | 589 | 609 | 579 | 602 | 3,200 | 602 |
分割・併合履歴 : なし