[6190 東証マザーズ] フェニックスバイオ 日足 時系列データ

[6190 東証マザーズ] フェニックスバイオ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121133.001160.001122.001144.001110012665000
2017-12-111111.001147.001110.001138.001160013032600
2017-12-081123.001130.001111.001114.001410015793600
2017-12-071127.001130.001120.001123.0070007871200
2017-12-061140.001140.001122.001127.0056006310100
2017-12-051125.001143.001125.001140.0087009855000
2017-12-041198.001198.001123.001123.001420016672200
2017-12-011205.001207.001194.001194.0049005878800
2017-11-301203.001210.001200.001202.0050006017100
2017-11-291223.001223.001200.001208.0041004958200
2017-11-281230.001230.001170.001219.001440017248600
2017-11-271240.001240.001223.001227.0067008248900
2017-11-241251.001254.001238.001239.00860010703300
2017-11-221253.001256.001251.001253.0043005385300
2017-11-211256.001260.001253.001253.0052006532300
2017-11-201268.001270.001255.001263.0056007053100
2017-11-171283.001283.001261.001269.0047005962700
2017-11-161250.001285.001250.001283.0037004659100
2017-11-151377.001377.001250.001262.002440031758000
2017-11-141378.001400.001375.001395.0057007862100
2017-11-131397.001397.001377.001377.0032004433300
2017-11-101387.001396.001375.001396.0060008284900
2017-11-091390.001398.001381.001394.0044006115300
2017-11-081412.001412.001381.001397.00730010156700
2017-11-071406.001406.001399.001399.0024003362200
2017-11-061400.001418.001399.001406.0029004088900
2017-11-021415.001415.001398.001400.00950013336600
2017-11-011426.001426.001409.001410.0032004530600
2017-10-311421.001421.001404.001413.0043006076500
2017-10-301426.001426.001416.001421.0032004547400
2017-10-271411.001417.001407.001415.0054007632000
2017-10-261412.001412.001404.001404.0028003938200
2017-10-251415.001417.001405.001411.0019002683100
2017-10-241410.001415.001408.001415.0042005927900
2017-10-231400.001410.001391.001410.00800011198000
2017-10-201410.001410.001400.001400.00880012351400
2017-10-191421.001426.001410.001410.001680023799900
2017-10-181390.001429.001390.001410.005640079047300
2017-10-171560.001598.001560.001560.00670010503300
2017-10-161549.001549.001525.001547.0024003691500
2017-10-131520.001550.001512.001550.0042006390300
2017-10-121552.001552.001520.001521.0023003515400
2017-10-111560.001560.001530.001539.0010001543300
2017-10-101565.001575.001541.001563.0061009469400
2017-10-061609.001609.001539.001550.0039006134400
2017-10-051557.001560.001536.001560.0035005421800
2017-10-041551.001558.001527.001530.0061009417000
2017-10-031620.001630.001500.001566.001090017167600
2017-10-021573.001624.001573.001616.0050008052400
2017-09-291622.001626.001565.001565.0058009278100
2017-09-281563.001660.001563.001623.002970047923800
2017-09-271432.001552.001424.001532.001460021794900
2017-09-261415.001416.001401.001402.0029004086200
2017-09-251418.001427.001415.001415.001020014447500
2017-09-221440.001440.001415.001415.0045006409700
2017-09-211443.001450.001432.001432.0049007069700
2017-09-201464.001464.001441.001441.0029004200000
2017-09-191445.001463.001440.001440.00740010697300
2017-09-151450.001450.001426.001432.0022003156500
2017-09-141449.001449.001430.001435.0023003314300
2017-09-131451.001470.001444.001448.0059008582200
2017-09-121421.001455.001420.001448.0043006163500
2017-09-111390.001420.001390.001412.0037005200600
2017-09-081382.001398.001381.001385.0054007483000
2017-09-071416.001419.001388.001388.0058008150400
2017-09-061409.001431.001402.001405.0041005777200
2017-09-051441.001445.001401.001402.001530021788600
2017-09-041490.001498.001442.001454.0043006300100
2017-09-011556.001567.001437.001484.003890057049900
2017-08-311552.001576.001550.001567.0030004676200
2017-08-301577.001577.001550.001551.0030004685200
2017-08-291573.001577.001570.001570.0025003931000
2017-08-281560.001589.001560.001572.0021003307400
2017-08-251570.001572.001558.001558.0040006268400
2017-08-241532.001565.001532.001542.0037005713500
2017-08-231500.001529.001500.001528.0017002573800
2017-08-221528.001530.001499.001499.0046006936700
2017-08-211530.001530.001524.001524.0014002136700
2017-08-181530.001534.001501.001522.0040006085600
2017-08-171559.001561.001523.001530.0037005696200
2017-08-161491.001540.001491.001519.00990014990700
2017-08-151466.001508.001463.001491.0060008910000
2017-08-141400.001550.001400.001463.004000058316700
2017-08-101680.001692.001658.001674.0050008372000
2017-08-091722.001722.001676.001680.0031005228900
2017-08-081730.001730.001704.001707.0026004467800
2017-08-071743.001743.001713.001724.0031005341800
2017-08-041686.001720.001686.001719.00620010598400
2017-08-031672.001700.001612.001686.001580026349900
2017-08-021652.001689.001652.001682.00690011513900
2017-08-011710.001710.001647.001647.001410023515000
2017-07-311745.001745.001706.001717.00680011709700
2017-07-281801.001801.001750.001751.001240021937800
2017-07-271813.001813.001801.001801.0041007405000
2017-07-261826.001826.001803.001821.0041007447200
2017-07-251833.001839.001822.001823.0035006416000
2017-07-241840.001840.001814.001827.00720013141000
2017-07-211845.001860.001830.001844.0047008671500
2017-07-201826.001860.001826.001848.001250023019100
2017-07-191890.001890.001825.001830.001900035133000
2017-07-181965.001965.001868.001889.001150021900400
2017-07-141980.001980.001939.001945.001740034055600
2017-07-131915.001990.001900.001980.0097400189719800
2017-07-121908.001916.001860.001890.001520028840800
2017-07-111910.001947.001910.001919.002300044346200
2017-07-101870.001950.001870.001921.003510066954900
2017-07-071863.001875.001863.001870.0047008797200
2017-07-061868.001874.001855.001874.001060019798700
2017-07-051849.001861.001830.001856.001010018652400
2017-07-041855.001861.001820.001848.001520028085000
2017-07-031821.001852.001821.001830.001000018271900
2017-06-301826.001826.001803.001821.00620011252900
2017-06-291826.001839.001826.001832.0035006412800
2017-06-281870.001876.001825.001825.001030019168400
2017-06-271880.001895.001866.001867.00730013741200
2017-06-261825.001890.001825.001863.002000037469300
2017-06-231887.001887.001823.001844.002150040020400
2017-06-221832.001864.001832.001861.001030019086100
2017-06-211821.001842.001821.001832.00550010071800
2017-06-201860.001871.001834.001840.00850015771600
2017-06-191854.001860.001828.001858.001600029548500
2017-06-161808.001826.001783.001826.00680012344600
2017-06-151823.001823.001780.001782.001070019233500
2017-06-141806.001816.001800.001813.00700012656000
2017-06-131803.001816.001780.001810.00600010765000
2017-06-121838.001855.001795.001827.002050037649700
2017-06-091758.001880.001750.001819.002210040056900
2017-06-081761.001763.001750.001758.0044007718800
2017-06-071761.001769.001760.001762.0023004055400
2017-06-061797.001801.001755.001777.001190021288500
2017-06-051834.001834.001794.001808.0047008496300
2017-06-021811.001816.001790.001802.00700012623500
2017-06-011752.001814.001752.001807.00590010524700
2017-05-311750.001800.001750.001785.00930016419700
2017-05-301799.001799.001755.001770.002180038557100
2017-05-291874.001880.001800.001801.002770050828100
2017-05-261912.001912.001820.001861.002920054722900
2017-05-251950.001960.001893.001916.00104700202792200
2017-05-241800.001875.001788.001874.0069000125806800
2017-05-231777.001795.001770.001795.002070036892400
2017-05-221775.001776.001751.001765.001150020299100
2017-05-191740.001751.001726.001745.001450025214300
2017-05-181625.001714.001611.001714.001790029565000
2017-05-171625.001658.001609.001657.001500024528200
2017-05-161630.001639.001580.001602.004150067099900
2017-05-151629.001634.001570.001586.001180018908900
2017-05-121638.001640.001591.001612.00870014072400
2017-05-111630.001692.001590.001641.001650027056200
2017-05-101609.001629.001590.001627.00740011924300
2017-05-091617.001626.001569.001609.001240019731300
2017-05-081570.001633.001520.001616.001010015990700
2017-05-021538.001560.001524.001554.0054008322800
2017-05-011513.001547.001513.001537.0029004424500
2017-04-281550.001550.001529.001543.0033005086800
2017-04-271508.001548.001505.001548.0035005325900
2017-04-261501.001516.001501.001515.0030004528200
2017-04-251500.001510.001500.001506.0029004366400
2017-04-241506.001515.001498.001512.0048007227100
2017-04-211500.001520.001500.001504.0026003925400
2017-04-201519.001519.001487.001517.0060009015500
2017-04-191500.001533.001500.001519.0028004234100
2017-04-181520.001530.001514.001525.0023003495900
2017-04-171499.001514.001499.001514.0014002106600
2017-04-141510.001510.001481.001498.0047007046800
2017-04-131500.001519.001485.001519.00910013628400
2017-04-121515.001529.001501.001508.00890013482200
2017-04-111553.001560.001550.001550.0031004820000
2017-04-101553.001576.001553.001557.0054008426400
2017-04-071553.001576.001550.001558.0058009035400
2017-04-061585.001600.001550.001580.001000015813800
2017-04-051599.001599.001560.001585.0032005066100
2017-04-041625.001625.001576.001599.00790012640600
2017-04-031629.001641.001616.001625.00870014193500
2017-03-311582.001614.001569.001613.00880014021700
2017-03-301610.001621.001599.001599.0057009172800
2017-03-291606.001629.001606.001613.0042006787200
2017-03-281601.001617.001601.001614.0017002729400
2017-03-271621.001621.001602.001604.0044007081500
2017-03-241625.001632.001617.001622.0029004708000
2017-03-231613.001626.001613.001625.0035005668200
2017-03-221595.001629.001595.001613.00720011610200
2017-03-211589.001598.001581.001595.0046007311100
2017-03-171613.001613.001588.001589.0020003191700
2017-03-161558.001600.001557.001590.0059009307800
2017-03-151618.001627.001582.001586.001760028158600
2017-03-141631.001631.001608.001617.0048007760300
2017-03-131650.001653.001601.001608.001680027451400
2017-03-101700.001700.001630.001652.001460024275800
2017-03-091695.001695.001675.001675.00700011803800
2017-03-081701.001709.001690.001700.0055009344700
2017-03-071720.001726.001707.001720.00640010972800
2017-03-061740.001740.001720.001720.00780013472900
2017-03-031728.001746.001728.001743.002470042767900
2017-03-021727.001737.001721.001731.00660011410100
2017-03-011730.001740.001725.001731.0050008659400
2017-02-281730.001748.001730.001733.00700012148800
2017-02-271730.001736.001730.001735.0039006756100
2017-02-241725.001729.001719.001727.0030005172500
2017-02-231702.001725.001702.001722.00590010115700
2017-02-221700.001729.001700.001717.0045007707700
2017-02-211684.001717.001684.001701.002560043254700
2017-02-201672.001699.001672.001692.00720012121800
2017-02-171630.001670.001616.001664.001770029102700
2017-02-161776.001776.001640.001656.005310090251000
2017-02-151860.001891.001781.001781.0055400101050100
2017-02-141900.001901.001876.001880.001630030792700
2017-02-131910.001930.001898.001899.00930017740500
2017-02-101911.001925.001907.001910.001130021614400
2017-02-091915.001920.001908.001909.00700013389600
2017-02-081912.001930.001912.001919.00720013802300
2017-02-071931.001949.001895.001920.001460028030000
2017-02-061950.001971.001938.001946.002740053451800
2017-02-031925.001959.001925.001940.001180022828200
2017-02-021924.001976.001922.001933.003020059058500
2017-02-011922.001923.001902.001910.001910036516100
2017-01-311944.001950.001929.001936.001570030444600
2017-01-301961.001998.001958.001962.002590050847700
2017-01-272005.002018.001961.001973.001840036613200
2017-01-262000.002021.001980.002005.003430068618400
2017-01-251940.001990.001934.001962.001580031045600
2017-01-241911.001935.001904.001922.001140021923900
2017-01-231913.001947.001913.001934.001140021918400
2017-01-201938.001945.001920.001935.001460028238100
2017-01-192000.002000.001939.001944.001680032987200
2017-01-181950.001980.001930.001980.001220023765100
2017-01-171930.001992.001894.001954.003990077963300
2017-01-162000.002019.001925.001933.0064400126512700
2017-01-131910.001990.001906.001985.0051200100005800
2017-01-122001.002018.001898.001915.0056300109440500
2017-01-112028.002040.001999.002020.001710034433600
2017-01-101920.002072.001920.002059.0066400132374200
2017-01-061909.001909.001859.001898.002360044459100
2017-01-051919.001919.001851.001900.001650031230300
2017-01-041900.001950.001887.001905.002780053238700
2016-12-301870.001912.001851.001900.001920036093100
2016-12-291910.001910.001856.001871.001770033113200
2016-12-281895.001915.001861.001913.002680050587400
2016-12-271955.001965.001890.001891.0054300105214400
2016-12-261850.001948.001850.001915.005060095962600
2016-12-221866.001876.001836.001841.003010055684400
2016-12-211830.001975.001819.001890.0081000152750000
2016-12-201752.001870.001752.001830.0078200142359600
2016-12-191565.001980.001565.001777.00231900417585200
2016-12-161493.001580.001493.001580.002280034793000
2016-12-151518.001524.001490.001493.001140017054900
2016-12-141500.001553.001490.001506.002460037118700
2016-12-131490.001509.001490.001504.001710025523500
2016-12-121513.001523.001495.001512.001590023900700
2016-12-091496.001535.001496.001535.00900013643900
2016-12-081499.001510.001497.001504.00950014246600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter