[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 
2017-08-171559.001561.001523.001530.0037005696200
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
2016-12-071510.001510.001496.001498.00980014708300
2016-12-061518.001523.001510.001510.0047007123500
2016-12-051512.001528.001506.001520.001710025890500
2016-12-021549.001549.001498.001512.002140032515600
2016-12-011530.001553.001527.001547.001320020329800
2016-11-301540.001549.001528.001540.001200018413500
2016-11-291549.001549.001532.001540.00810012468500
2016-11-281510.001554.001510.001549.001650025385500
2016-11-251495.001523.001486.001507.002460036894700
2016-11-241559.001559.001475.001490.003230049196100
2016-11-221546.001557.001537.001541.001070016528400
2016-11-211554.001567.001543.001558.001020015887800
2016-11-181522.001554.001518.001554.001990030502900
2016-11-171540.001550.001520.001530.003130047907100
2016-11-161551.001588.001510.001567.006290097524800
2016-11-151698.001699.001530.001530.00164900264483100
2016-11-141880.002041.001880.002000.001760034289100
2016-11-111901.001902.001863.001873.001180022268900
2016-11-101948.001948.001890.001892.00580011115700
2016-11-092006.002029.001765.001831.001730032283200
2016-11-082012.002029.001998.002005.00680013657600
2016-11-072035.002047.002030.002030.00830016890300
2016-11-042043.002090.002023.002049.00500010213200
2016-11-022060.002081.002003.002049.002250045989800
2016-11-012090.002100.002081.002087.00500010452300
2016-10-312073.002090.002057.002085.0036007457900
2016-10-282070.002096.002052.002073.00620012811200
2016-10-272060.002119.002060.002100.00660013790000
2016-10-262131.002137.002080.002080.00850017961700
2016-10-252125.002144.002123.002131.00690014677700
2016-10-242143.002149.002125.002149.00530011317000
2016-10-212144.002144.002126.002144.0027005769300
2016-10-202147.002148.002130.002135.0036007692900
2016-10-192085.002150.002082.002147.00760016160300
2016-10-182100.002153.002054.002124.001160024448000
2016-10-172125.002128.002099.002100.00550011585700
2016-10-142169.002173.002100.002125.001160024587600
2016-10-132150.002164.002130.002164.0040008575900
2016-10-122146.002177.002146.002155.00490010588000
2016-10-112150.002180.002143.002180.00590012758700
2016-10-072140.002140.002111.002140.00770016364100
2016-10-062184.002184.002132.002140.00570012246800
2016-10-052150.002179.002120.002148.001090023324700
2016-10-042190.002200.002158.002181.00560012218900
2016-10-032151.002164.002118.002140.0035007504200
2016-09-302200.002200.002145.002149.00860018576000
2016-09-292200.002209.002180.002200.0045009884700
2016-09-282200.002205.002170.002190.00490010720400
2016-09-272186.002250.002175.002209.00970021401800
2016-09-262250.002251.002175.002236.001490033149200
2016-09-232125.002200.002122.002200.00870018806400
2016-09-212200.002248.002080.002125.002150045908700
2016-09-202200.002280.002185.002242.00500011072800
2016-09-162243.002243.002177.002238.0038008410400
2016-09-152340.002340.002170.002216.001140025481900
2016-09-142430.002440.002326.002340.001680040105300
2016-09-132340.002490.002340.002490.002220053578000
2016-09-122300.002335.002250.002329.00480011007800
2016-09-092300.002366.002290.002310.001250028994800
2016-09-082220.002290.002220.002290.001170026359900
2016-09-072160.002205.002140.002204.00500010896900
2016-09-062180.002180.002133.002160.0036007801400
2016-09-052197.002197.002131.002151.00500010839800
2016-09-022042.002200.002040.002111.00710014692500
2016-09-012051.002064.002050.002054.0029005954200
2016-08-312051.002080.002050.002050.0046009457600
2016-08-302084.002084.002051.002051.0014002892500
2016-08-292060.002072.002051.002055.0043008853700
2016-08-262078.002100.002062.002062.0048009973800
2016-08-252110.002164.002091.002128.0029006157400
2016-08-242142.002149.002110.002110.0039008300100
2016-08-232085.002220.002053.002142.001920041570900
2016-08-222049.002078.002035.002076.0042008641900
2016-08-192130.002130.002049.002049.00780016223600
2016-08-182140.002197.002100.002110.00660014080800
2016-08-172090.002200.002070.002100.001240026003700
2016-08-162075.002100.002035.002080.001110022894300
2016-08-152033.002078.002033.002050.002240045858200
2016-08-122070.002270.002070.002269.001700037348600

   ※ 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。 

s7db.com Twitter Blog