6190 (株)フェニックスバイオ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 327 | 336 | 324 | 330 | 7,300 | 330 |
| 2024-12-27 | 325 | 329 | 325 | 327 | 6,700 | 327 |
| 2024-12-26 | 326 | 333 | 325 | 325 | 12,900 | 325 |
| 2024-12-25 | 327 | 332 | 320 | 326 | 17,100 | 326 |
| 2024-12-24 | 327 | 332 | 323 | 326 | 17,400 | 326 |
| 2024-12-23 | 336 | 336 | 326 | 330 | 12,200 | 330 |
| 2024-12-20 | 341 | 347 | 331 | 341 | 11,700 | 341 |
| 2024-12-19 | 338 | 341 | 335 | 335 | 5,300 | 335 |
| 2024-12-18 | 337 | 343 | 332 | 341 | 9,200 | 341 |
| 2024-12-17 | 333 | 337 | 325 | 336 | 27,900 | 336 |
| 2024-12-16 | 350 | 350 | 333 | 337 | 17,000 | 337 |
| 2024-12-13 | 352 | 353 | 350 | 352 | 1,400 | 352 |
| 2024-12-12 | 350 | 353 | 346 | 349 | 9,000 | 349 |
| 2024-12-11 | 353 | 354 | 350 | 350 | 12,000 | 350 |
| 2024-12-10 | 354 | 354 | 349 | 352 | 11,800 | 352 |
| 2024-12-09 | 361 | 361 | 353 | 354 | 7,600 | 354 |
| 2024-12-06 | 354 | 368 | 353 | 358 | 27,300 | 358 |
| 2024-12-05 | 353 | 356 | 350 | 352 | 12,800 | 352 |
| 2024-12-04 | 357 | 357 | 351 | 351 | 8,500 | 351 |
| 2024-12-03 | 360 | 360 | 351 | 354 | 12,300 | 354 |
| 2024-12-02 | 379 | 379 | 352 | 356 | 61,500 | 356 |
| 2024-11-29 | 369 | 384 | 366 | 376 | 39,600 | 376 |
| 2024-11-28 | 370 | 372 | 365 | 367 | 55,700 | 367 |
| 2024-11-27 | 377 | 379 | 361 | 371 | 25,000 | 371 |
| 2024-11-26 | 362 | 409 | 357 | 369 | 222,200 | 369 |
| 2024-11-25 | 364 | 375 | 360 | 363 | 45,300 | 363 |
| 2024-11-22 | 390 | 413 | 354 | 364 | 447,100 | 364 |
| 2024-11-21 | 358 | 358 | 351 | 358 | 8,400 | 358 |
| 2024-11-20 | 358 | 364 | 352 | 362 | 12,200 | 362 |
| 2024-11-19 | 350 | 362 | 350 | 360 | 22,500 | 360 |
| 2024-11-18 | 358 | 358 | 349 | 355 | 8,800 | 355 |
| 2024-11-15 | 357 | 376 | 344 | 364 | 101,400 | 364 |
| 2024-11-14 | 391 | 407 | 391 | 400 | 4,400 | 400 |
| 2024-11-13 | 397 | 402 | 391 | 402 | 7,400 | 402 |
| 2024-11-12 | 400 | 400 | 395 | 400 | 3,100 | 400 |
| 2024-11-11 | 391 | 405 | 391 | 401 | 3,200 | 401 |
| 2024-11-08 | 392 | 397 | 392 | 396 | 23,700 | 396 |
| 2024-11-07 | 407 | 407 | 401 | 401 | 1,200 | 401 |
| 2024-11-06 | 403 | 409 | 403 | 405 | 3,000 | 405 |
| 2024-11-05 | 405 | 415 | 396 | 404 | 13,700 | 404 |
| 2024-11-01 | 406 | 414 | 406 | 406 | 3,900 | 406 |
| 2024-10-31 | 414 | 417 | 412 | 412 | 700 | 412 |
| 2024-10-30 | 422 | 423 | 417 | 417 | 13,300 | 417 |
| 2024-10-29 | 411 | 425 | 411 | 425 | 1,600 | 425 |
| 2024-10-28 | 408 | 410 | 408 | 410 | 1,900 | 410 |
| 2024-10-25 | 410 | 411 | 396 | 400 | 8,100 | 400 |
| 2024-10-24 | 412 | 418 | 408 | 408 | 3,600 | 408 |
| 2024-10-23 | 416 | 423 | 405 | 418 | 10,400 | 418 |
| 2024-10-22 | 422 | 430 | 417 | 421 | 10,300 | 421 |
| 2024-10-21 | 430 | 431 | 421 | 427 | 10,900 | 427 |
| 2024-10-18 | 432 | 437 | 430 | 437 | 2,100 | 437 |
| 2024-10-17 | 429 | 434 | 425 | 432 | 6,400 | 432 |
| 2024-10-16 | 439 | 439 | 430 | 435 | 2,700 | 435 |
| 2024-10-15 | 439 | 440 | 431 | 439 | 5,700 | 439 |
| 2024-10-11 | 441 | 444 | 440 | 441 | 6,000 | 441 |
| 2024-10-10 | 441 | 445 | 440 | 441 | 2,800 | 441 |
| 2024-10-09 | 436 | 438 | 432 | 436 | 3,700 | 436 |
| 2024-10-08 | 442 | 442 | 439 | 439 | 5,300 | 439 |
| 2024-10-07 | 441 | 445 | 438 | 438 | 3,700 | 438 |
| 2024-10-04 | 442 | 444 | 442 | 443 | 500 | 443 |
| 2024-10-03 | 439 | 441 | 437 | 441 | 4,900 | 441 |
| 2024-10-02 | 444 | 448 | 440 | 440 | 2,100 | 440 |
| 2024-10-01 | 441 | 449 | 441 | 444 | 4,900 | 444 |
| 2024-09-30 | 437 | 448 | 435 | 448 | 9,200 | 448 |
| 2024-09-27 | 448 | 452 | 440 | 443 | 5,900 | 443 |
| 2024-09-26 | 455 | 456 | 440 | 440 | 16,800 | 440 |
| 2024-09-25 | 453 | 457 | 451 | 456 | 2,600 | 456 |
| 2024-09-24 | 461 | 461 | 455 | 456 | 300 | 456 |
| 2024-09-20 | 452 | 467 | 452 | 460 | 9,700 | 460 |
| 2024-09-19 | 451 | 461 | 444 | 460 | 8,100 | 460 |
| 2024-09-18 | 461 | 461 | 455 | 455 | 800 | 455 |
| 2024-09-17 | 452 | 461 | 450 | 458 | 4,700 | 458 |
| 2024-09-13 | 461 | 465 | 452 | 452 | 9,000 | 452 |
| 2024-09-12 | 496 | 506 | 453 | 459 | 50,600 | 459 |
| 2024-09-11 | 471 | 472 | 452 | 464 | 11,600 | 464 |
| 2024-09-10 | 467 | 474 | 467 | 471 | 2,300 | 471 |
| 2024-09-09 | 470 | 471 | 462 | 467 | 4,600 | 467 |
| 2024-09-06 | 486 | 495 | 476 | 480 | 3,400 | 480 |
| 2024-09-05 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2024-09-04 | 497 | 501 | 475 | 485 | 15,700 | 485 |
| 2024-09-03 | 498 | 505 | 497 | 497 | 2,700 | 497 |
| 2024-09-02 | 494 | 500 | 491 | 500 | 8,700 | 500 |
| 2024-08-30 | 508 | 510 | 508 | 510 | 4,700 | 510 |
| 2024-08-29 | 501 | 504 | 499 | 504 | 1,900 | 504 |
| 2024-08-28 | 499 | 518 | 499 | 515 | 5,100 | 515 |
| 2024-08-27 | 498 | 505 | 498 | 499 | 2,600 | 499 |
| 2024-08-26 | 512 | 512 | 502 | 505 | 600 | 505 |
| 2024-08-23 | 508 | 512 | 495 | 512 | 3,200 | 512 |
| 2024-08-22 | 501 | 517 | 498 | 510 | 2,000 | 510 |
| 2024-08-21 | 505 | 515 | 497 | 500 | 8,700 | 500 |
| 2024-08-20 | 510 | 519 | 507 | 511 | 2,700 | 511 |
| 2024-08-19 | 505 | 532 | 503 | 510 | 10,500 | 510 |
| 2024-08-16 | 505 | 513 | 504 | 512 | 4,700 | 512 |
| 2024-08-15 | 513 | 513 | 500 | 504 | 3,000 | 504 |
| 2024-08-14 | 487 | 514 | 487 | 510 | 15,900 | 510 |
| 2024-08-13 | 482 | 526 | 482 | 525 | 17,600 | 525 |
| 2024-08-09 | 487 | 489 | 480 | 480 | 3,200 | 480 |
| 2024-08-08 | 471 | 484 | 455 | 479 | 6,300 | 479 |
| 2024-08-07 | 475 | 487 | 460 | 471 | 3,200 | 471 |
| 2024-08-06 | 475 | 488 | 456 | 467 | 7,300 | 467 |
| 2024-08-05 | 469 | 469 | 420 | 467 | 33,500 | 467 |
| 2024-08-02 | 509 | 525 | 493 | 493 | 15,900 | 493 |
| 2024-08-01 | 539 | 539 | 522 | 539 | 9,200 | 539 |
| 2024-07-31 | 540 | 550 | 527 | 540 | 13,000 | 540 |
| 2024-07-30 | 573 | 574 | 540 | 542 | 34,100 | 542 |
| 2024-07-29 | 537 | 569 | 537 | 557 | 51,700 | 557 |
| 2024-07-26 | 518 | 540 | 516 | 531 | 10,900 | 531 |
| 2024-07-25 | 514 | 527 | 513 | 515 | 5,100 | 515 |
| 2024-07-24 | 524 | 529 | 512 | 514 | 8,900 | 514 |
| 2024-07-23 | 530 | 540 | 526 | 538 | 7,500 | 538 |
| 2024-07-22 | 521 | 540 | 521 | 533 | 10,700 | 533 |
| 2024-07-19 | 530 | 530 | 516 | 520 | 20,700 | 520 |
| 2024-07-18 | 522 | 530 | 512 | 512 | 11,700 | 512 |
| 2024-07-17 | 523 | 524 | 520 | 524 | 3,500 | 524 |
| 2024-07-16 | 500 | 520 | 500 | 520 | 5,900 | 520 |
| 2024-07-12 | 502 | 502 | 500 | 500 | 1,500 | 500 |
| 2024-07-11 | 505 | 505 | 496 | 502 | 3,100 | 502 |
| 2024-07-10 | 521 | 522 | 506 | 506 | 4,100 | 506 |
| 2024-07-09 | 528 | 536 | 518 | 525 | 10,400 | 525 |
| 2024-07-08 | 519 | 533 | 518 | 528 | 7,000 | 528 |
| 2024-07-05 | 525 | 525 | 513 | 523 | 7,500 | 523 |
| 2024-07-04 | 513 | 531 | 506 | 526 | 10,400 | 526 |
| 2024-07-03 | 520 | 533 | 511 | 511 | 11,300 | 511 |
| 2024-07-02 | 495 | 537 | 495 | 523 | 19,700 | 523 |
| 2024-07-01 | 503 | 503 | 495 | 495 | 2,700 | 495 |
| 2024-06-28 | 500 | 504 | 488 | 504 | 9,900 | 504 |
| 2024-06-27 | 506 | 506 | 489 | 500 | 18,200 | 500 |
| 2024-06-26 | 490 | 550 | 490 | 513 | 63,300 | 513 |
| 2024-06-25 | 486 | 488 | 486 | 488 | 800 | 488 |
| 2024-06-24 | 485 | 487 | 485 | 487 | 6,900 | 487 |
| 2024-06-21 | 486 | 490 | 481 | 485 | 2,100 | 485 |
| 2024-06-20 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2024-06-19 | 485 | 485 | 482 | 482 | 3,300 | 482 |
| 2024-06-18 | 488 | 490 | 488 | 490 | 500 | 490 |
| 2024-06-17 | 479 | 491 | 472 | 489 | 6,800 | 489 |
| 2024-06-14 | 489 | 492 | 484 | 484 | 2,000 | 484 |
| 2024-06-13 | 477 | 492 | 477 | 492 | 1,800 | 492 |
| 2024-06-12 | 483 | 486 | 473 | 482 | 4,500 | 482 |
| 2024-06-11 | 484 | 492 | 483 | 484 | 1,500 | 484 |
| 2024-06-10 | 489 | 490 | 480 | 490 | 1,700 | 490 |
| 2024-06-07 | 489 | 489 | 489 | 489 | 200 | 489 |
| 2024-06-06 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2024-06-05 | 485 | 485 | 480 | 480 | 600 | 480 |
| 2024-06-04 | 475 | 491 | 475 | 479 | 4,800 | 479 |
| 2024-06-03 | 479 | 479 | 473 | 473 | 5,600 | 473 |
| 2024-05-31 | 484 | 484 | 479 | 479 | 4,200 | 479 |
| 2024-05-30 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2024-05-29 | 482 | 485 | 480 | 480 | 1,300 | 480 |
| 2024-05-28 | 489 | 490 | 476 | 484 | 2,100 | 484 |
| 2024-05-27 | 490 | 490 | 485 | 487 | 1,100 | 487 |
| 2024-05-24 | 497 | 497 | 481 | 493 | 9,900 | 493 |
| 2024-05-23 | 491 | 493 | 483 | 493 | 3,200 | 493 |
| 2024-05-22 | 483 | 486 | 481 | 486 | 3,200 | 486 |
| 2024-05-21 | 493 | 511 | 483 | 486 | 7,200 | 486 |
| 2024-05-20 | 495 | 501 | 491 | 491 | 1,600 | 491 |
| 2024-05-17 | 514 | 514 | 484 | 496 | 7,800 | 496 |
| 2024-05-16 | 544 | 544 | 514 | 524 | 27,900 | 524 |
| 2024-05-15 | 508 | 524 | 492 | 524 | 18,200 | 524 |
| 2024-05-14 | 493 | 517 | 492 | 513 | 8,700 | 513 |
| 2024-05-13 | 495 | 500 | 483 | 500 | 4,100 | 500 |
| 2024-05-10 | 479 | 494 | 475 | 494 | 5,600 | 494 |
| 2024-05-09 | 478 | 485 | 476 | 485 | 1,500 | 485 |
| 2024-05-08 | 488 | 488 | 474 | 474 | 10,200 | 474 |
| 2024-05-07 | 479 | 479 | 473 | 473 | 1,600 | 473 |
| 2024-05-02 | 469 | 487 | 467 | 479 | 17,800 | 479 |
| 2024-05-01 | 475 | 479 | 475 | 477 | 700 | 477 |
| 2024-04-30 | 482 | 482 | 476 | 476 | 500 | 476 |
| 2024-04-26 | 480 | 480 | 479 | 479 | 500 | 479 |
| 2024-04-25 | 479 | 480 | 477 | 480 | 4,000 | 480 |
| 2024-04-24 | 476 | 478 | 474 | 478 | 2,600 | 478 |
| 2024-04-23 | 473 | 477 | 473 | 476 | 1,100 | 476 |
| 2024-04-22 | 471 | 476 | 471 | 476 | 600 | 476 |
| 2024-04-19 | 474 | 476 | 470 | 475 | 2,900 | 475 |
| 2024-04-18 | 468 | 476 | 465 | 474 | 3,300 | 474 |
| 2024-04-17 | 478 | 478 | 471 | 475 | 1,500 | 475 |
| 2024-04-16 | 481 | 481 | 473 | 477 | 5,400 | 477 |
| 2024-04-15 | 472 | 481 | 472 | 481 | 1,900 | 481 |
| 2024-04-12 | 479 | 479 | 471 | 478 | 1,400 | 478 |
| 2024-04-11 | 469 | 481 | 469 | 479 | 2,000 | 479 |
| 2024-04-10 | 475 | 478 | 461 | 469 | 10,100 | 469 |
| 2024-04-09 | 482 | 491 | 471 | 472 | 6,700 | 472 |
| 2024-04-08 | 485 | 488 | 480 | 481 | 1,900 | 481 |
| 2024-04-05 | 485 | 485 | 485 | 485 | 2,300 | 485 |
| 2024-04-04 | 475 | 480 | 474 | 480 | 2,200 | 480 |
| 2024-04-03 | 477 | 482 | 477 | 478 | 3,000 | 478 |
| 2024-04-02 | 483 | 485 | 480 | 481 | 7,900 | 481 |
| 2024-04-01 | 490 | 493 | 484 | 484 | 2,600 | 484 |
| 2024-03-29 | 483 | 490 | 482 | 482 | 800 | 482 |
| 2024-03-28 | 488 | 488 | 484 | 485 | 8,000 | 485 |
| 2024-03-27 | 494 | 494 | 487 | 487 | 1,100 | 487 |
| 2024-03-26 | 488 | 490 | 488 | 489 | 4,200 | 489 |
| 2024-03-25 | 498 | 498 | 484 | 490 | 6,500 | 490 |
| 2024-03-22 | 490 | 500 | 490 | 498 | 7,300 | 498 |
| 2024-03-21 | 483 | 500 | 483 | 500 | 13,000 | 500 |
| 2024-03-19 | 480 | 489 | 480 | 480 | 6,800 | 480 |
| 2024-03-18 | 475 | 479 | 470 | 478 | 10,500 | 478 |
| 2024-03-15 | 470 | 471 | 469 | 471 | 1,500 | 471 |
| 2024-03-14 | 470 | 474 | 469 | 473 | 1,300 | 473 |
| 2024-03-13 | 472 | 473 | 469 | 470 | 2,900 | 470 |
| 2024-03-12 | 479 | 483 | 465 | 472 | 11,200 | 472 |
| 2024-03-11 | 480 | 483 | 473 | 479 | 8,500 | 479 |
| 2024-03-08 | 479 | 489 | 477 | 480 | 7,900 | 480 |
| 2024-03-07 | 473 | 482 | 473 | 479 | 8,300 | 479 |
| 2024-03-06 | 480 | 487 | 475 | 480 | 6,400 | 480 |
| 2024-03-05 | 478 | 478 | 469 | 478 | 5,100 | 478 |
| 2024-03-04 | 473 | 479 | 470 | 474 | 6,700 | 474 |
| 2024-03-01 | 477 | 480 | 467 | 476 | 14,600 | 476 |
| 2024-02-29 | 475 | 479 | 475 | 479 | 1,100 | 479 |
| 2024-02-28 | 471 | 479 | 465 | 469 | 9,100 | 469 |
| 2024-02-27 | 480 | 480 | 468 | 470 | 10,600 | 470 |
| 2024-02-26 | 470 | 527 | 466 | 477 | 87,400 | 477 |
| 2024-02-22 | 471 | 475 | 471 | 472 | 1,600 | 472 |
| 2024-02-21 | 484 | 484 | 472 | 472 | 1,900 | 472 |
| 2024-02-20 | 475 | 490 | 472 | 479 | 13,100 | 479 |
| 2024-02-19 | 477 | 487 | 470 | 483 | 3,700 | 483 |
| 2024-02-16 | 463 | 470 | 463 | 469 | 4,800 | 469 |
| 2024-02-15 | 471 | 476 | 460 | 462 | 8,300 | 462 |
| 2024-02-14 | 476 | 479 | 460 | 464 | 18,000 | 464 |
| 2024-02-13 | 544 | 580 | 475 | 476 | 144,000 | 476 |
| 2024-02-09 | 528 | 535 | 525 | 531 | 5,000 | 531 |
| 2024-02-08 | 523 | 544 | 518 | 538 | 11,800 | 538 |
| 2024-02-07 | 531 | 531 | 525 | 531 | 2,100 | 531 |
| 2024-02-06 | 527 | 531 | 521 | 531 | 2,300 | 531 |
| 2024-02-05 | 511 | 527 | 508 | 527 | 10,700 | 527 |
| 2024-02-02 | 513 | 518 | 508 | 517 | 2,700 | 517 |
| 2024-02-01 | 510 | 518 | 504 | 514 | 8,500 | 514 |
| 2024-01-31 | 498 | 510 | 492 | 506 | 12,000 | 506 |
| 2024-01-30 | 499 | 502 | 499 | 502 | 2,200 | 502 |
| 2024-01-29 | 485 | 496 | 485 | 496 | 4,500 | 496 |
| 2024-01-26 | 490 | 490 | 483 | 483 | 800 | 483 |
| 2024-01-25 | 487 | 490 | 482 | 489 | 2,700 | 489 |
| 2024-01-24 | 490 | 492 | 473 | 488 | 20,900 | 488 |
| 2024-01-23 | 494 | 495 | 490 | 495 | 12,800 | 495 |
| 2024-01-22 | 493 | 494 | 487 | 494 | 2,000 | 494 |
| 2024-01-19 | 493 | 496 | 487 | 493 | 7,200 | 493 |
| 2024-01-18 | 499 | 499 | 490 | 493 | 2,000 | 493 |
| 2024-01-17 | 497 | 505 | 485 | 500 | 14,800 | 500 |
| 2024-01-16 | 490 | 495 | 490 | 494 | 1,700 | 494 |
| 2024-01-15 | 490 | 490 | 482 | 490 | 3,700 | 490 |
| 2024-01-12 | 491 | 492 | 484 | 491 | 9,600 | 491 |
| 2024-01-11 | 492 | 492 | 487 | 487 | 3,500 | 487 |
| 2024-01-10 | 480 | 492 | 473 | 490 | 14,500 | 490 |
| 2024-01-09 | 490 | 490 | 485 | 485 | 5,200 | 485 |
| 2024-01-05 | 465 | 490 | 465 | 489 | 9,100 | 489 |
| 2024-01-04 | 466 | 469 | 457 | 465 | 8,300 | 465 |
分割・併合履歴 ： なし