KabuInsight

フェニックスバイオ

6190
グロース/サービス業/PhoenixBio Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13448.0458.0441.0447.0-1.0-0.22%11,100
2026-03-12468.0468.0448.0448.0-14.0-3.03%10,500
2026-03-11448.0465.0442.0462.0+7.0+1.54%34,800
2026-03-10456.0456.0452.0455.0+13.0+2.94%8,300
2026-03-09455.0467.0433.0442.0-21.0-4.54%34,200
2026-03-06459.0470.0459.0463.0+5.0+1.09%7,500
2026-03-05455.0464.0448.0458.0+19.0+4.33%31,900
2026-03-04455.0460.0435.0439.0-24.0-5.18%38,900
2026-03-03484.0486.0463.0463.0-23.0-4.73%41,800
2026-03-02487.0496.0482.0486.0-7.0-1.42%26,300
2026-02-27498.0502.0490.0493.0-5.0-1.00%31,100
2026-02-26491.0498.0488.0498.0+14.0+2.89%17,700
2026-02-25477.0486.0475.0484.0+7.0+1.47%9,100
2026-02-24488.0488.0471.0477.0-19.0-3.83%20,300
2026-02-20535.0535.0490.0496.0-1.0-0.20%67,200
2026-02-19499.0500.0495.0497.0-5.0-1.00%11,800
2026-02-18505.0507.0499.0502.0-3.0-0.59%31,200
2026-02-17496.0505.0493.0505.0+11.0+2.23%36,400
2026-02-16481.0494.0470.0494.0+27.0+5.78%42,200
2026-02-13484.0484.0467.0467.0-15.0-3.11%33,700
2026-02-12482.0484.0472.0482.0+4.0+0.84%28,700
2026-02-10467.0480.0460.0478.0+15.0+3.24%34,500
2026-02-09472.0472.0463.0463.0-3.0-0.64%14,700
2026-02-06468.0474.0456.0466.0+4.0+0.87%37,200
2026-02-05455.0462.0451.0462.0+7.0+1.54%5,300
2026-02-04465.0465.0454.0455.0-3.0-0.66%9,900
2026-02-03460.0461.0456.0458.0+6.0+1.33%10,200
2026-02-02457.0472.0452.0452.0-5.0-1.09%27,600
2026-01-30459.0462.0451.0457.0-2.0-0.44%17,400
2026-01-29447.0459.0436.0459.0+12.0+2.68%37,500
2026-01-28462.0462.0447.0447.0-16.0-3.46%31,000
2026-01-27471.0471.0458.0463.0-6.0-1.28%31,200
2026-01-26473.0476.0469.0469.0-10.0-2.09%20,400
2026-01-23471.0484.0466.0479.0+13.0+2.79%22,500
2026-01-22471.0474.0466.0466.0-1.0-0.21%30,300
2026-01-21480.0487.0467.0467.0-21.0-4.30%43,100
2026-01-20499.0502.0481.0488.0-12.0-2.40%77,900
2026-01-19498.0507.0496.0500.0+3.0+0.60%44,500
2026-01-16497.0503.0488.0497.0-1.0-0.20%56,300
2026-01-15487.0500.0483.0498.0+13.0+2.68%52,500
2026-01-14492.0498.0482.0485.0-5.0-1.02%17,500
2026-01-13504.0507.0490.0490.0-12.0-2.39%35,000
2026-01-09499.0508.0496.0502.0+7.0+1.41%26,600
2026-01-08503.0509.0494.0495.0-6.0-1.20%50,800
2026-01-07485.0507.0484.0501.0+14.0+2.87%39,300
2026-01-06485.0497.0485.0487.0+7.0+1.46%32,000
2026-01-05485.0491.0474.0480.0-4.0-0.83%46,700
2025-12-30495.0520.0484.0484.0-6.0-1.22%173,500
2025-12-29479.0494.0473.0490.0+15.0+3.16%61,600
2025-12-26487.0496.0475.0475.0-12.0-2.46%64,500
2025-12-25471.0500.0468.0487.0+14.0+2.96%158,600
2025-12-24472.0476.0466.0473.0+4.0+0.85%43,300
2025-12-23474.0480.0464.0469.0-5.0-1.05%64,500
2025-12-22494.0495.0473.0474.0-18.0-3.66%48,200
2025-12-19480.0501.0478.0492.0+12.0+2.50%69,900
2025-12-18472.0493.0472.0480.00.00.00%62,600
2025-12-17488.0497.0474.0480.0-8.0-1.64%48,500
2025-12-16502.0505.0482.0488.0-15.0-2.98%66,700
2025-12-15504.0510.0500.0503.0-11.0-2.14%40,700
2025-12-12514.0525.0496.0514.0+6.0+1.18%98,200
2025-12-11526.0530.0507.0508.0-13.0-2.50%160,100
2025-12-10529.0540.0511.0521.0-26.0-4.75%225,900
2025-12-09565.0586.0530.0547.0-58.0-9.59%694,500
2025-12-08570.0637.0541.0605.0+68.0+12.66%1,671,400
2025-12-05560.0596.0530.0537.0-25.0-4.45%641,400
2025-12-04490.0562.0490.0562.0+80.0+16.60%970,000
2025-12-03483.0533.0463.0482.0-37.0-7.13%421,900
2025-12-02601.0637.0488.0519.0-26.0-4.77%1,776,800
2025-12-01505.0545.0477.0545.0+80.0+17.20%374,100
2025-11-28440.0481.0440.0465.0+28.0+6.41%131,600
2025-11-27439.0448.0433.0437.0-2.0-0.46%55,200
2025-11-26422.0440.0422.0439.0+17.0+4.03%42,500
2025-11-25430.0430.0417.0422.0-7.0-1.63%26,700
2025-11-21410.0435.0406.0429.0+15.0+3.62%52,300
2025-11-20414.0418.0403.0414.0+8.0+1.97%47,700
2025-11-19421.0425.0401.0406.0-7.0-1.69%62,600
2025-11-18435.0436.0400.0413.0-30.0-6.77%237,600
2025-11-17459.0471.0439.0443.0-88.0-16.57%184,800
2025-11-14530.0543.0527.0531.0+1.0+0.19%121,200
2025-11-13528.0538.0517.0530.0+5.0+0.95%41,200
2025-11-12516.0526.0504.0525.0+10.0+1.94%71,700
2025-11-11520.0527.0512.0515.0-6.0-1.15%38,000
2025-11-10519.0531.0505.0521.0+2.0+0.39%57,500
2025-11-07515.0535.0501.0519.0-21.0-3.89%85,900
2025-11-06530.0558.0525.0540.0+28.0+5.47%262,500
2025-11-05493.0513.0475.0512.0+9.0+1.79%172,100
2025-11-04528.0536.0501.0503.0-29.0-5.45%84,600
2025-10-31523.0542.0513.0532.0-1.0-0.19%189,500
2025-10-30488.0545.0488.0533.0+38.0+7.68%381,900
2025-10-29514.0529.0490.0495.0-26.0-4.99%246,000
2025-10-28516.0578.0508.0521.0+23.0+4.62%1,548,600
2025-10-27492.0510.0478.0498.0-2.0-0.40%243,300
2025-10-24517.0530.0486.0500.0-21.0-4.03%400,700
2025-10-23571.0592.0511.0521.0-90.0-14.73%885,100
2025-10-22720.0724.0578.0611.0-67.0-9.88%1,965,500
2025-10-21618.0678.0612.0678.0+100.0+17.30%283,100
2025-10-20600.0642.0565.0578.0-42.0-6.77%484,700
2025-10-17602.0636.0581.0620.0-19.0-2.97%655,700
2025-10-16628.0668.0571.0639.0+71.0+12.50%1,777,300
2025-10-15564.0568.0563.0568.0+80.0+16.39%202,800
2025-10-14488.0488.0488.0488.0+80.0+19.61%36,200
2025-10-10410.0410.0407.0408.0-4.0-0.97%4,100
2025-10-09413.0415.0411.0412.0-1.0-0.24%3,000
2025-10-08408.0419.0408.0413.0+2.0+0.49%8,900
2025-10-07406.0411.0402.0411.0+6.0+1.48%10,200
2025-10-06396.0407.0393.0405.0+10.0+2.53%12,100
2025-10-03398.0400.0393.0395.0-3.0-0.75%10,100
2025-10-02401.0401.0393.0398.0-3.0-0.75%7,900
2025-10-01407.0415.0389.0401.0-6.0-1.47%22,100
2025-09-30405.0412.0404.0407.0+2.0+0.49%4,600
2025-09-29410.0416.0401.0405.0-2.0-0.49%7,300
2025-09-26411.0413.0407.0407.0-10.0-2.40%11,400
2025-09-25411.0422.0411.0417.0+3.0+0.72%9,200
2025-09-24410.0414.0405.0414.0+4.0+0.98%14,300
2025-09-22415.0421.0408.0410.0-5.0-1.20%31,400
2025-09-19424.0425.0410.0415.0-9.0-2.12%15,100
2025-09-18420.0426.0415.0424.0+4.0+0.95%12,400
2025-09-17418.0426.0410.0420.0-3.0-0.71%13,600
2025-09-16427.0427.0410.0423.0+1.0+0.24%40,200
2025-09-12426.0430.0420.0422.0——20,600

直近120営業日分を表示