6190 (株)フェニックスバイオの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	671	694	665	681	6,800	681
2022-12-29	657	677	655	677	4,700	677
2022-12-28	673	678	662	667	7,000	667
2022-12-27	648	653	635	653	4,700	653
2022-12-26	638	638	627	638	12,000	638
2022-12-23	636	642	620	638	18,300	638
2022-12-22	655	665	642	646	14,000	646
2022-12-21	663	690	654	655	36,300	655
2022-12-20	700	704	632	667	42,000	667
2022-12-19	697	720	695	700	33,200	700
2022-12-16	703	712	693	693	20,100	693
2022-12-15	712	718	708	714	5,400	714
2022-12-14	745	745	712	712	19,000	712
2022-12-13	729	743	717	743	17,600	743
2022-12-12	720	742	716	723	17,600	723
2022-12-09	722	733	717	725	17,700	725
2022-12-08	714	719	706	719	8,900	719
2022-12-07	709	719	698	716	7,200	716
2022-12-06	720	720	698	705	11,800	705
2022-12-05	707	707	694	705	15,700	705
2022-12-02	709	709	695	706	16,400	706
2022-12-01	710	719	707	712	14,300	712
2022-11-30	717	718	705	710	12,100	710
2022-11-29	715	715	701	702	7,200	702
2022-11-28	727	735	716	716	9,200	716
2022-11-25	695	750	687	735	37,800	735
2022-11-24	706	711	693	693	31,700	693
2022-11-22	723	727	705	706	29,400	706
2022-11-21	727	736	718	722	18,400	722
2022-11-18	728	748	723	724	17,400	724
2022-11-17	720	759	720	728	29,900	728
2022-11-16	750	770	740	745	86,100	745
2022-11-15	826	834	746	791	284,800	791
2022-11-14	683	709	674	709	25,200	709
2022-11-11	664	675	663	663	27,700	663
2022-11-10	650	663	649	663	6,000	663
2022-11-09	651	654	647	650	2,800	650
2022-11-08	645	650	645	647	4,200	647
2022-11-07	634	654	634	642	8,400	642
2022-11-04	636	641	634	636	7,500	636
2022-11-02	655	655	628	643	14,800	643
2022-11-01	657	657	644	657	8,100	657
2022-10-31	658	665	648	663	5,700	663
2022-10-28	663	663	650	660	5,100	660
2022-10-27	663	663	647	663	12,400	663
2022-10-26	665	666	654	663	11,100	663
2022-10-25	668	672	665	666	11,300	666
2022-10-24	687	693	665	676	8,900	676
2022-10-21	676	697	676	687	9,400	687
2022-10-20	726	726	675	683	43,700	683
2022-10-19	766	766	723	741	20,300	741
2022-10-18	775	781	751	766	30,500	766
2022-10-17	749	775	744	772	34,600	772
2022-10-14	733	740	692	740	25,900	740
2022-10-13	736	748	717	719	30,300	719
2022-10-12	732	751	727	751	68,600	751
2022-10-11	700	727	698	725	59,800	725
2022-10-07	656	699	641	699	34,800	699
2022-10-06	657	671	647	665	5,100	665
2022-10-05	636	665	636	657	2,300	657
2022-10-04	635	645	635	644	1,200	644
2022-10-03	620	635	619	635	4,700	635
2022-09-30	647	673	626	626	4,400	626
2022-09-29	649	649	647	647	1,000	647
2022-09-28	637	641	629	641	5,200	641
2022-09-27	660	660	635	636	1,900	636
2022-09-26	638	640	637	640	800	640
2022-09-22	650	664	640	649	1,900	649
2022-09-21	646	663	640	640	2,400	640
2022-09-20	665	666	645	646	5,500	646
2022-09-16	678	678	639	645	9,900	645
2022-09-15	662	666	653	658	4,100	658
2022-09-14	657	675	652	667	11,200	667
2022-09-13	661	676	661	666	2,300	666
2022-09-12	674	674	659	664	2,600	664
2022-09-09	675	675	654	655	4,100	655
2022-09-08	686	686	650	665	14,000	665
2022-09-07	663	689	663	670	16,600	670
2022-09-06	666	674	659	673	10,100	673
2022-09-05	632	656	632	656	13,200	656
2022-09-02	630	642	626	642	3,100	642
2022-09-01	632	636	625	628	2,700	628
2022-08-31	639	649	628	628	2,000	628
2022-08-30	649	650	644	644	1,100	644
2022-08-29	629	649	629	631	4,900	631
2022-08-26	638	649	638	639	1,400	639
2022-08-25	648	649	637	643	3,900	643
2022-08-24	630	637	630	630	2,200	630
2022-08-23	626	635	619	625	12,200	625
2022-08-22	669	669	625	637	13,500	637
2022-08-19	678	680	664	672	3,000	672
2022-08-18	682	688	674	675	8,400	675
2022-08-17	703	710	686	690	8,700	690
2022-08-16	710	710	680	697	17,200	697
2022-08-15	722	722	690	710	35,500	710
2022-08-12	680	715	662	715	18,500	715
2022-08-10	700	704	658	672	19,400	672
2022-08-09	710	713	697	701	10,100	701
2022-08-08	684	709	684	709	12,500	709
2022-08-05	670	685	669	684	5,200	684
2022-08-04	684	684	666	668	5,600	668
2022-08-03	672	679	662	667	3,900	667
2022-08-02	667	688	667	672	2,900	672
2022-08-01	676	680	671	671	3,800	671
2022-07-29	686	688	676	677	6,500	677
2022-07-28	681	693	680	682	7,900	682
2022-07-27	696	696	677	680	5,900	680
2022-07-26	707	707	677	690	11,700	690
2022-07-25	708	708	682	704	7,500	704
2022-07-22	704	705	684	698	10,600	698
2022-07-21	662	697	662	697	9,800	697
2022-07-20	677	707	677	682	18,600	682
2022-07-19	676	697	651	697	67,500	697
2022-07-15	712	713	636	697	194,900	697
2022-07-14	607	613	602	613	1,400	613
2022-07-13	611	611	607	607	500	607
2022-07-12	612	620	611	612	2,800	612
2022-07-11	616	616	615	616	2,600	616
2022-07-08	613	619	609	609	2,800	609
2022-07-07	618	618	611	617	2,100	617
2022-07-06	615	626	607	620	2,600	620
2022-07-05	624	625	611	614	2,200	614
2022-07-04	606	625	606	624	3,800	624
2022-07-01	611	611	600	604	3,700	604
2022-06-30	600	608	592	595	4,800	595
2022-06-29	605	605	604	604	700	604
2022-06-28	605	606	590	606	7,800	606
2022-06-27	622	622	593	593	8,300	593
2022-06-24	619	626	611	625	8,000	625
2022-06-23	610	616	608	616	4,600	616
2022-06-22	603	611	603	607	2,200	607
2022-06-21	576	606	576	606	7,600	606
2022-06-20	592	592	576	576	2,700	576
2022-06-17	600	610	580	584	5,000	584
2022-06-16	599	611	599	600	2,100	600
2022-06-15	618	618	595	601	2,900	601
2022-06-14	601	618	593	618	5,500	618
2022-06-13	587	608	587	605	10,900	605
2022-06-10	631	631	611	617	6,100	617
2022-06-09	615	629	615	624	7,800	624
2022-06-08	639	647	617	622	14,100	622
2022-06-07	617	619	608	619	7,400	619
2022-06-06	605	617	594	617	17,300	617
2022-06-03	611	634	578	603	38,100	603
2022-06-02	602	610	592	610	13,800	610
2022-06-01	584	598	574	595	8,900	595
2022-05-31	602	602	581	582	6,400	582
2022-05-30	589	614	573	596	17,200	596
2022-05-27	585	585	565	582	5,700	582
2022-05-26	588	591	579	581	13,800	581
2022-05-25	561	596	561	578	3,500	578
2022-05-24	599	599	574	577	13,100	577
2022-05-23	561	596	561	595	37,800	595
2022-05-20	556	558	545	558	4,200	558
2022-05-19	540	558	531	558	9,400	558
2022-05-18	543	571	538	555	8,700	555
2022-05-17	551	558	531	536	7,600	536
2022-05-16	589	589	545	551	22,800	551
2022-05-13	516	529	516	529	6,400	529
2022-05-12	538	538	516	516	14,000	516
2022-05-11	532	532	517	530	2,700	530
2022-05-10	525	528	518	527	6,800	527
2022-05-09	542	544	523	531	21,200	531
2022-05-06	548	553	538	547	7,900	547
2022-05-02	535	554	535	546	4,400	546
2022-04-28	562	562	523	535	12,200	535
2022-04-27	526	567	526	555	22,400	555
2022-04-26	565	565	532	535	14,600	535
2022-04-25	525	584	523	545	39,200	545
2022-04-22	519	535	517	525	4,900	525
2022-04-21	528	535	515	522	9,900	522
2022-04-20	521	543	521	528	7,200	528
2022-04-19	527	528	513	521	2,100	521
2022-04-18	524	525	505	525	6,100	525
2022-04-15	520	529	512	514	5,700	514
2022-04-14	526	529	512	525	4,700	525
2022-04-13	522	526	511	526	3,600	526
2022-04-12	519	529	500	502	19,500	502
2022-04-11	543	548	529	529	4,300	529
2022-04-08	530	549	528	549	5,100	549
2022-04-07	535	535	518	535	11,800	535
2022-04-06	540	549	534	540	11,300	540
2022-04-05	561	583	545	545	53,400	545
2022-04-04	536	629	534	584	311,700	584
2022-04-01	524	533	516	529	10,600	529
2022-03-31	524	530	518	524	6,300	524
2022-03-30	527	538	517	524	7,600	524
2022-03-29	520	522	509	520	8,300	520
2022-03-28	512	516	508	515	4,800	515
2022-03-25	510	513	501	505	3,500	505
2022-03-24	505	510	496	508	6,400	508
2022-03-23	498	510	490	503	8,400	503
2022-03-22	499	499	490	494	7,400	494
2022-03-18	497	499	489	498	6,600	498
2022-03-17	496	496	478	489	16,900	489
2022-03-16	501	538	487	491	73,400	491
2022-03-15	468	488	468	488	4,100	488
2022-03-14	467	476	460	476	6,100	476
2022-03-11	459	469	458	465	5,000	465
2022-03-10	465	470	457	465	6,400	465
2022-03-09	457	464	448	455	12,800	455
2022-03-08	472	490	454	454	13,700	454
2022-03-07	484	488	468	478	21,400	478
2022-03-04	541	541	492	511	25,100	511
2022-03-03	545	558	526	541	32,500	541
2022-03-02	519	537	511	537	33,100	537
2022-03-01	564	590	528	528	151,300	528
2022-02-28	546	636	546	573	766,000	573
2022-02-25	455	536	455	536	11,000	536
2022-02-24	467	468	456	456	5,000	456
2022-02-22	467	470	461	469	3,300	469
2022-02-21	477	477	464	467	3,800	467
2022-02-18	472	485	451	483	21,000	483
2022-02-17	486	492	470	479	7,100	479
2022-02-16	479	510	477	489	6,400	489
2022-02-15	486	486	477	477	1,100	477
2022-02-14	482	485	475	480	3,000	480
2022-02-10	483	491	480	482	2,000	482
2022-02-09	480	485	476	485	800	485
2022-02-08	484	489	481	482	2,500	482
2022-02-07	488	490	480	488	3,000	488
2022-02-04	499	499	484	493	2,100	493
2022-02-03	490	499	481	499	1,800	499
2022-02-02	474	498	472	491	35,300	491
2022-02-01	498	505	490	500	3,900	500
2022-01-31	496	503	496	500	400	500
2022-01-28	486	497	485	485	2,900	485
2022-01-27	503	510	480	494	5,700	494
2022-01-26	501	505	501	503	500	503
2022-01-25	503	506	499	506	2,200	506
2022-01-24	508	510	502	510	4,400	510
2022-01-21	499	510	499	502	1,200	502
2022-01-20	493	508	493	500	1,200	500
2022-01-19	493	510	492	499	5,900	499
2022-01-18	505	505	492	496	1,700	496
2022-01-17	514	516	497	497	2,900	497
2022-01-14	500	500	488	496	1,100	496
2022-01-13	500	500	495	500	1,200	500
2022-01-12	493	504	493	500	2,600	500
2022-01-11	505	505	480	495	6,600	495
2022-01-07	505	506	496	506	4,900	506
2022-01-06	506	510	499	501	14,400	501
2022-01-05	510	522	510	510	2,200	510
2022-01-04	518	524	509	512	2,900	512

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6190 (株)フェニックスバイオ の時系列データ [2022年度]

6190 (株)フェニックスバイオの時系列データ [2022年度]