6190 (株)フェニックスバイオの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	461	477	460	466	12,400	466
2023-12-28	443	467	443	462	16,800	462
2023-12-27	443	455	443	446	14,500	446
2023-12-26	450	450	443	447	6,900	447
2023-12-25	458	468	442	446	14,200	446
2023-12-22	464	464	456	458	4,500	458
2023-12-21	461	465	460	460	5,300	460
2023-12-20	460	469	460	461	7,200	461
2023-12-19	460	463	457	457	3,200	457
2023-12-18	450	461	450	460	12,800	460
2023-12-15	451	456	450	456	5,500	456
2023-12-14	462	462	451	456	2,400	456
2023-12-13	460	461	456	461	2,700	461
2023-12-12	453	457	451	457	8,300	457
2023-12-11	456	471	456	456	14,200	456
2023-12-08	466	466	463	463	4,000	463
2023-12-07	475	475	466	467	8,000	467
2023-12-06	478	479	473	476	8,600	476
2023-12-05	467	482	464	474	17,000	474
2023-12-04	463	470	463	468	18,000	468
2023-12-01	470	474	469	470	12,500	470
2023-11-30	473	476	471	471	11,000	471
2023-11-29	473	473	467	472	4,100	472
2023-11-28	479	479	467	472	6,100	472
2023-11-27	480	480	470	472	3,700	472
2023-11-24	479	487	479	479	8,200	479
2023-11-22	494	494	461	478	16,400	478
2023-11-21	479	491	479	486	7,000	486
2023-11-20	472	478	471	471	6,900	471
2023-11-17	470	473	466	466	20,500	466
2023-11-16	462	471	455	468	23,500	468
2023-11-15	479	485	447	470	78,300	470
2023-11-14	533	545	533	539	15,800	539
2023-11-13	547	547	533	540	7,500	540
2023-11-10	531	541	531	541	6,200	541
2023-11-09	532	538	530	535	9,600	535
2023-11-08	523	526	517	522	7,900	522
2023-11-07	525	525	521	521	3,200	521
2023-11-06	530	530	522	525	15,200	525
2023-11-02	522	530	512	523	28,600	523
2023-11-01	539	539	529	534	4,500	534
2023-10-31	543	543	519	534	21,500	534
2023-10-30	537	548	535	544	5,300	544
2023-10-27	532	538	532	538	13,600	538
2023-10-26	538	539	533	537	8,100	537
2023-10-25	539	545	534	538	10,500	538
2023-10-24	527	533	511	519	14,700	519
2023-10-23	535	536	526	526	4,900	526
2023-10-20	539	539	530	534	10,400	534
2023-10-19	547	547	538	539	9,500	539
2023-10-18	546	546	526	545	12,400	545
2023-10-17	548	548	539	539	4,300	539
2023-10-16	548	551	530	548	15,200	548
2023-10-13	556	556	539	555	13,700	555
2023-10-12	550	561	550	560	6,600	560
2023-10-11	552	554	544	548	5,800	548
2023-10-10	538	555	538	547	6,300	547
2023-10-06	531	550	531	538	11,400	538
2023-10-05	537	543	532	533	14,700	533
2023-10-04	545	546	539	540	9,900	540
2023-10-03	554	554	545	545	8,400	545
2023-10-02	557	560	539	555	17,900	555
2023-09-29	555	565	555	557	2,800	557
2023-09-28	558	570	556	557	10,300	557
2023-09-27	565	565	555	565	6,500	565
2023-09-26	573	573	554	555	13,700	555
2023-09-25	564	575	561	565	27,300	565
2023-09-22	550	565	548	563	26,200	563
2023-09-21	566	566	538	553	32,500	553
2023-09-20	576	581	542	563	133,800	563
2023-09-19	596	628	578	596	272,400	596
2023-09-15	574	585	565	566	14,000	566
2023-09-14	573	586	573	575	8,400	575
2023-09-13	591	592	570	573	19,500	573
2023-09-12	575	577	561	572	6,100	572
2023-09-11	578	580	560	575	30,500	575
2023-09-08	589	597	565	578	17,600	578
2023-09-07	599	600	588	590	20,200	590
2023-09-06	603	606	590	599	9,600	599
2023-09-05	579	606	576	604	57,400	604
2023-09-04	572	590	566	579	22,800	579
2023-09-01	569	572	566	572	10,400	572
2023-08-31	569	570	562	564	14,600	564
2023-08-30	573	573	565	566	6,500	566
2023-08-29	572	573	566	572	3,100	572
2023-08-28	570	578	566	567	8,300	567
2023-08-25	570	570	563	564	2,900	564
2023-08-24	566	576	566	571	3,200	571
2023-08-23	580	585	565	565	13,700	565
2023-08-22	563	581	559	577	25,100	577
2023-08-21	566	576	551	560	16,800	560
2023-08-18	565	570	562	567	6,100	567
2023-08-17	556	570	555	564	23,700	564
2023-08-16	556	566	547	566	18,300	566
2023-08-15	530	561	530	546	43,800	546
2023-08-14	549	572	539	568	19,100	568
2023-08-10	538	559	538	546	14,300	546
2023-08-09	550	553	539	548	11,700	548
2023-08-08	545	553	543	545	13,800	545
2023-08-07	552	553	544	551	6,000	551
2023-08-04	565	565	552	555	12,000	555
2023-08-03	568	568	562	564	3,600	564
2023-08-02	567	577	567	570	2,300	570
2023-08-01	579	579	560	576	5,400	576
2023-07-31	567	579	567	579	4,800	579
2023-07-28	573	575	563	567	11,000	567
2023-07-27	580	580	571	576	10,100	576
2023-07-26	572	580	572	580	2,300	580
2023-07-25	575	577	573	573	1,900	573
2023-07-24	584	584	573	575	13,700	575
2023-07-21	582	585	580	584	2,100	584
2023-07-20	585	585	582	582	1,500	582
2023-07-19	584	585	579	584	8,800	584
2023-07-18	586	586	580	583	1,900	583
2023-07-14	585	586	581	583	3,100	583
2023-07-13	586	586	579	586	8,300	586
2023-07-12	579	588	579	581	9,100	581
2023-07-11	590	591	583	583	3,300	583
2023-07-10	580	589	580	587	4,700	587
2023-07-07	583	587	580	582	2,300	582
2023-07-06	581	587	581	582	1,900	582
2023-07-05	590	591	580	584	12,800	584
2023-07-04	586	590	580	580	8,100	580
2023-07-03	597	599	585	589	11,700	589
2023-06-30	593	596	589	592	3,600	592
2023-06-29	588	600	585	599	9,500	599
2023-06-28	581	587	574	581	10,100	581
2023-06-27	584	584	578	582	7,800	582
2023-06-26	586	591	586	587	3,500	587
2023-06-23	583	590	580	589	14,400	589
2023-06-22	587	587	579	585	8,900	585
2023-06-21	570	581	570	580	9,400	580
2023-06-20	568	579	562	569	28,700	569
2023-06-19	568	572	567	569	4,600	569
2023-06-16	567	575	567	567	17,700	567
2023-06-15	577	588	567	570	23,400	570
2023-06-14	583	583	573	576	6,300	576
2023-06-13	582	584	579	579	9,100	579
2023-06-12	567	583	565	581	21,000	581
2023-06-09	566	567	561	564	6,200	564
2023-06-08	575	579	562	565	8,100	565
2023-06-07	566	578	562	575	13,400	575
2023-06-06	565	570	565	566	8,400	566
2023-06-05	580	583	565	565	33,900	565
2023-06-02	579	616	561	572	209,800	572
2023-06-01	561	561	552	559	3,800	559
2023-05-31	558	563	555	560	4,200	560
2023-05-30	546	556	538	552	13,100	552
2023-05-29	559	559	540	546	13,500	546
2023-05-26	569	570	534	555	42,600	555
2023-05-25	567	568	563	568	2,700	568
2023-05-24	571	571	565	565	3,800	565
2023-05-23	576	576	563	564	7,400	564
2023-05-22	567	576	560	576	10,700	576
2023-05-19	561	564	558	563	5,700	563
2023-05-18	561	564	553	561	18,000	561
2023-05-17	560	566	558	560	13,400	560
2023-05-16	561	573	556	558	44,000	558
2023-05-15	592	599	559	583	49,600	583
2023-05-12	606	615	590	590	23,300	590
2023-05-11	617	617	605	608	16,000	608
2023-05-10	591	608	590	599	18,400	599
2023-05-09	598	598	593	593	3,500	593
2023-05-08	596	600	589	595	17,000	595
2023-05-02	578	593	578	593	10,500	593
2023-05-01	576	580	572	575	3,800	575
2023-04-28	579	579	567	569	5,600	569
2023-04-27	566	573	564	573	4,800	573
2023-04-26	566	577	561	572	7,700	572
2023-04-25	561	572	561	568	34,400	568
2023-04-24	579	582	571	571	7,600	571
2023-04-21	583	585	578	582	12,400	582
2023-04-20	579	593	577	593	11,500	593
2023-04-19	581	585	578	578	5,700	578
2023-04-18	588	588	581	581	13,000	581
2023-04-17	594	594	588	588	2,600	588
2023-04-14	581	589	578	586	11,100	586
2023-04-13	588	589	577	581	6,700	581
2023-04-12	594	596	589	591	10,700	591
2023-04-11	591	603	580	598	11,500	598
2023-04-10	573	591	573	591	6,500	591
2023-04-07	579	584	567	572	18,300	572
2023-04-06	584	584	567	578	11,100	578
2023-04-05	601	601	585	589	11,100	589
2023-04-04	605	606	599	601	8,300	601
2023-04-03	618	618	607	607	9,900	607
2023-03-31	602	618	602	615	11,200	615
2023-03-30	595	618	590	603	21,500	603
2023-03-29	580	593	575	592	24,500	592
2023-03-28	602	602	579	581	10,700	581
2023-03-27	596	604	577	592	34,800	592
2023-03-24	595	597	581	596	12,400	596
2023-03-23	589	595	585	595	17,700	595
2023-03-22	582	605	582	604	13,500	604
2023-03-20	605	605	578	580	22,700	580
2023-03-17	576	606	576	603	26,000	603
2023-03-16	576	579	560	572	25,400	572
2023-03-15	580	588	579	588	24,800	588
2023-03-14	596	597	567	571	37,500	571
2023-03-13	602	608	589	596	35,400	596
2023-03-10	622	622	601	606	23,800	606
2023-03-09	620	624	612	624	8,200	624
2023-03-08	608	621	607	621	17,900	621
2023-03-07	635	636	599	615	78,400	615
2023-03-06	643	643	628	633	17,300	633
2023-03-03	633	637	626	633	15,400	633
2023-03-02	634	639	619	626	30,000	626
2023-03-01	658	658	642	642	16,000	642
2023-02-28	641	652	640	648	11,300	648
2023-02-27	640	659	630	640	39,500	640
2023-02-24	634	636	619	629	41,300	629
2023-02-22	660	662	633	634	42,000	634
2023-02-21	666	666	655	660	20,600	660
2023-02-20	662	671	656	656	24,200	656
2023-02-17	682	687	660	664	48,500	664
2023-02-16	691	710	687	693	65,700	693
2023-02-15	691	708	655	706	163,900	706
2023-02-14	694	713	684	706	106,700	706
2023-02-13	690	704	673	692	62,500	692
2023-02-10	778	778	682	693	260,200	693
2023-02-09	720	799	720	775	334,500	775
2023-02-08	728	810	709	716	701,600	716
2023-02-07	705	713	703	713	21,400	713
2023-02-06	711	711	698	706	5,800	706
2023-02-03	711	712	703	706	4,600	706
2023-02-02	695	710	691	709	31,700	709
2023-02-01	690	699	690	695	6,500	695
2023-01-31	691	695	685	686	6,700	686
2023-01-30	700	701	682	698	20,000	698
2023-01-27	699	715	695	702	51,200	702
2023-01-26	698	710	694	695	14,200	695
2023-01-25	688	703	688	697	10,900	697
2023-01-24	707	707	695	695	7,800	695
2023-01-23	699	706	690	703	27,500	703
2023-01-20	698	699	671	698	30,900	698
2023-01-19	672	672	655	668	6,300	668
2023-01-18	648	672	648	670	11,200	670
2023-01-17	653	658	640	648	9,800	648
2023-01-16	656	658	643	643	7,300	643
2023-01-13	656	657	656	657	7,900	657
2023-01-12	687	687	654	654	9,600	654
2023-01-11	692	692	671	687	4,300	687
2023-01-10	678	692	670	692	3,700	692
2023-01-06	676	684	668	668	4,300	668
2023-01-05	698	698	678	685	3,400	685
2023-01-04	685	685	660	681	5,100	681

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 [2023年度]

6190 (株)フェニックスバイオの時系列データ [2023年度]