[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 
2017-04-281550.001550.001529.001543.0033005086800
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
2016-08-102080.002089.002027.002070.00630012995200
2016-08-092070.002070.002016.002055.00640013022500
2016-08-082010.002060.002010.002052.0039007919100
2016-08-052050.002082.002000.002005.001320026772100
2016-08-042085.002114.002014.002034.001040021210400
2016-08-032118.002140.002050.002083.001060022137600
2016-08-022140.002197.002137.002150.001170025328800
2016-08-012133.002179.002105.002179.0022004751000
2016-07-292150.002150.002100.002132.00640013507800
2016-07-282190.002200.002162.002174.0018003928100
2016-07-272140.002214.002120.002210.00500010860100
2016-07-262107.002173.002106.002150.00540011505800
2016-07-252175.002175.002100.002107.0041008678100
2016-07-222200.002220.002130.002160.00770016822200
2016-07-212269.002269.002213.002213.0025005564800
2016-07-202215.002273.002203.002203.00480010656200
2016-07-192253.002295.002205.002224.00530011893000
2016-07-152252.002280.002252.002254.00580013128400
2016-07-142243.002319.002243.002275.0033007531600
2016-07-132328.002350.002223.002235.001180027140000
2016-07-122361.002363.002283.002304.00620014448400
2016-07-112302.002348.002302.002331.0030006977900
2016-07-082300.002324.002220.002260.00830018866500
2016-07-072399.002401.002322.002350.00760018006600
2016-07-062442.002500.002398.002399.00840020413400
2016-07-052590.002590.002514.002520.00850021726900
2016-07-042379.002649.002365.002525.001540038346900
2016-07-012393.002394.002360.002392.00700016628600
2016-06-302405.002459.002330.002368.00860020575700
2016-06-292536.002536.002370.002403.001280031489100
2016-06-282300.002460.002280.002436.00780018344300
2016-06-272250.002345.002200.002321.001990045188500
2016-06-242450.002465.002000.002150.004040089504000
2016-06-232500.002511.002390.002420.001480035975900
2016-06-222559.002609.002493.002493.001220030907700
2016-06-212592.002693.002510.002609.002230057781300
2016-06-202494.002580.002440.002568.001250031679800
2016-06-172471.002550.002380.002444.002510061511400
2016-06-162696.002697.002450.002451.003250083072100
2016-06-152639.002700.002550.002675.002510066451000
2016-06-143000.003045.002651.002651.0078400215767600
2016-06-133065.003145.003000.003015.0035700109267500
2016-06-103095.003110.003030.003065.001190036482500
2016-06-093160.003165.003020.003110.002710083903000
2016-06-083040.003150.003040.003150.003110096623500
2016-06-073000.003095.003000.003050.001720052476500
2016-06-062970.003005.002962.002982.001330039710800
2016-06-032958.003050.002901.003050.001790053302100
2016-06-022990.003030.002912.002967.002010059580400
2016-06-013020.003075.002950.002990.0039200117265500
2016-05-313125.003170.003080.003080.002040063628500
2016-05-302951.003110.002942.003080.003040092262500
2016-05-273145.003230.002965.003015.0065700201392400
2016-05-263350.003385.003100.003160.0057600183992000
2016-05-253500.003530.003300.003330.0047100158459000
2016-05-243550.003565.003420.003495.0054400190123500
2016-05-233300.003560.003250.003545.00113200387807500
2016-05-203185.003360.003060.003220.0069300223879500
2016-05-193350.003370.002935.003160.00126000385808900
2016-05-183600.003600.002900.003250.00222000723973300
2016-05-173640.003775.003220.003595.004700001673576500
2016-05-163490.003490.003490.003490.001650057585000
2016-05-132952.002990.002830.002990.001950056762800
2016-05-122947.003075.002941.002991.002660079840400
2016-05-113030.003030.002942.002970.002080061946000
2016-05-103100.003110.002945.002976.002200066433400
2016-05-093050.003140.002922.003060.0034600104866200
2016-05-062920.002975.002853.002958.002770081040400
2016-05-022620.002840.002620.002790.002540069526500
2016-04-282847.002947.002700.002770.002990083661000
2016-04-272820.002959.002760.002947.0049300141271800
2016-04-263060.003145.002680.002870.0077200224602900
2016-04-253430.003480.003050.003185.0090200291354000
2016-04-223480.003565.003180.003380.00162800549615500

   ※ 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