オンコセラピー・サイエンス(4564)の株価時系列情報
オンコセラピー・サイエンス(4564)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 20 | 20 | 18 | 19 | 4,016,700 |
| 2024/04/18 | 19 | 20 | 19 | 19 | 2,276,800 |
| 2024/04/17 | 20 | 20 | 19 | 20 | 1,990,700 |
| 2024/04/16 | 20 | 20 | 19 | 20 | 2,152,100 |
| 2024/04/15 | 20 | 20 | 19 | 20 | 2,368,800 |
| 2024/04/12 | 20 | 21 | 19 | 21 | 3,512,500 |
| 2024/04/11 | 20 | 21 | 19 | 21 | 3,515,500 |
| 2024/04/10 | 19 | 20 | 19 | 20 | 1,987,400 |
| 2024/04/09 | 18 | 20 | 18 | 19 | 2,778,200 |
| 2024/04/08 | 19 | 19 | 18 | 19 | 2,465,800 |
| 2024/04/05 | 19 | 20 | 18 | 19 | 2,685,800 |
| 2024/04/04 | 19 | 20 | 19 | 19 | 2,919,800 |
| 2024/04/03 | 19 | 20 | 18 | 19 | 4,849,500 |
| 2024/04/02 | 21 | 21 | 19 | 19 | 3,396,800 |
| 2024/04/01 | 21 | 21 | 20 | 20 | 1,807,500 |
| 2024/03/29 | 20 | 21 | 20 | 20 | 1,015,400 |
| 2024/03/28 | 20 | 21 | 20 | 20 | 897,400 |
| 2024/03/27 | 20 | 21 | 20 | 20 | 656,900 |
| 2024/03/26 | 22 | 22 | 20 | 21 | 1,604,200 |
| 2024/03/25 | 22 | 22 | 21 | 21 | 1,512,000 |
| 2024/03/22 | 21 | 22 | 21 | 21 | 1,693,600 |
| 2024/03/21 | 22 | 22 | 21 | 22 | 1,247,100 |
| 2024/03/19 | 21 | 22 | 21 | 22 | 1,299,500 |
| 2024/03/18 | 21 | 22 | 21 | 21 | 1,439,000 |
| 2024/03/15 | 21 | 22 | 21 | 21 | 1,401,600 |
| 2024/03/14 | 23 | 23 | 21 | 21 | 2,020,300 |
| 2024/03/13 | 23 | 23 | 22 | 22 | 1,284,900 |
| 2024/03/12 | 22 | 23 | 21 | 23 | 1,854,000 |
| 2024/03/11 | 22 | 23 | 21 | 22 | 2,151,400 |
| 2024/03/08 | 23 | 23 | 22 | 22 | 1,149,200 |
| 2024/03/07 | 22 | 23 | 22 | 22 | 1,398,200 |
| 2024/03/06 | 21 | 23 | 21 | 23 | 1,783,900 |
| 2024/03/05 | 23 | 23 | 22 | 22 | 3,034,900 |
| 2024/03/04 | 22 | 24 | 22 | 22 | 2,207,800 |
| 2024/03/01 | 22 | 24 | 22 | 23 | 4,117,000 |
| 2024/02/29 | 22 | 23 | 21 | 23 | 3,057,600 |
| 2024/02/28 | 21 | 21 | 20 | 20 | 2,004,200 |
| 2024/02/27 | 20 | 23 | 19 | 21 | 5,893,600 |
| 2024/02/26 | 20 | 20 | 19 | 19 | 1,262,100 |
| 2024/02/22 | 19 | 20 | 18 | 20 | 1,841,400 |
| 2024/02/21 | 20 | 20 | 18 | 20 | 3,822,200 |
| 2024/02/20 | 18 | 20 | 18 | 20 | 3,103,100 |
| 2024/02/19 | 18 | 19 | 18 | 19 | 1,918,000 |
| 2024/02/16 | 18 | 19 | 17 | 18 | 4,257,200 |
| 2024/02/15 | 19 | 19 | 18 | 18 | 1,913,800 |
| 2024/02/14 | 18 | 19 | 18 | 18 | 1,906,700 |
| 2024/02/13 | 19 | 19 | 18 | 18 | 3,233,600 |
| 2024/02/09 | 19 | 20 | 19 | 19 | 2,441,300 |
| 2024/02/08 | 20 | 20 | 19 | 20 | 2,172,100 |
| 2024/02/07 | 19 | 20 | 19 | 20 | 1,947,300 |
| 2024/02/06 | 20 | 20 | 19 | 20 | 2,497,400 |
| 2024/02/05 | 20 | 20 | 19 | 20 | 3,071,200 |
| 2024/02/02 | 20 | 21 | 20 | 20 | 2,779,600 |
| 2024/02/01 | 20 | 21 | 20 | 20 | 1,774,500 |
| 2024/01/31 | 21 | 21 | 20 | 21 | 1,632,800 |
| 2024/01/30 | 21 | 21 | 20 | 20 | 1,473,900 |
| 2024/01/29 | 21 | 22 | 20 | 21 | 2,357,900 |
| 2024/01/26 | 21 | 22 | 21 | 21 | 2,066,200 |
| 2024/01/25 | 21 | 22 | 21 | 21 | 1,796,300 |
| 2024/01/24 | 21 | 22 | 21 | 21 | 1,984,300 |
| 2024/01/23 | 21 | 23 | 20 | 22 | 5,684,400 |
| 2024/01/22 | 20 | 21 | 20 | 20 | 1,571,300 |
| 2024/01/19 | 20 | 21 | 20 | 20 | 1,862,100 |
| 2024/01/18 | 21 | 21 | 20 | 20 | 2,734,100 |
| 2024/01/17 | 21 | 22 | 21 | 21 | 1,612,200 |
| 2024/01/16 | 21 | 22 | 20 | 22 | 2,840,300 |
| 2024/01/15 | 21 | 22 | 21 | 21 | 1,945,700 |
| 2024/01/12 | 21 | 22 | 20 | 21 | 3,176,200 |
| 2024/01/11 | 21 | 22 | 21 | 21 | 1,840,000 |
| 2024/01/10 | 22 | 22 | 21 | 22 | 2,941,600 |
| 2024/01/09 | 23 | 23 | 22 | 22 | 2,022,300 |
| 2024/01/05 | 22 | 23 | 22 | 22 | 1,473,400 |
| 2024/01/04 | 23 | 24 | 22 | 22 | 4,066,900 |
| 2023/12/29 | 21 | 26 | 21 | 23 | 8,653,500 |
| 2023/12/28 | 20 | 22 | 19 | 21 | 7,556,600 |
| 2023/12/27 | 19 | 19 | 18 | 19 | 5,488,700 |
| 2023/12/26 | 19 | 20 | 18 | 19 | 10,676,100 |
| 2023/12/25 | 19 | 20 | 19 | 19 | 7,697,200 |
| 2023/12/22 | 20 | 20 | 19 | 19 | 3,212,300 |
| 2023/12/21 | 19 | 20 | 19 | 20 | 3,225,200 |
| 2023/12/20 | 20 | 21 | 19 | 20 | 4,189,700 |
| 2023/12/19 | 20 | 21 | 19 | 20 | 4,871,800 |
| 2023/12/18 | 21 | 21 | 20 | 20 | 7,838,000 |
| 2023/12/15 | 21 | 22 | 20 | 21 | 4,711,500 |
| 2023/12/14 | 22 | 22 | 20 | 20 | 8,548,500 |
| 2023/12/13 | 21 | 22 | 21 | 21 | 5,430,600 |
| 2023/12/12 | 21 | 22 | 19 | 21 | 11,920,900 |
| 2023/12/11 | 22 | 22 | 21 | 21 | 7,103,300 |
| 2023/12/08 | 21 | 23 | 21 | 22 | 8,353,300 |
| 2023/12/07 | 23 | 23 | 21 | 21 | 6,009,300 |
| 2023/12/06 | 23 | 24 | 23 | 23 | 4,187,300 |
| 2023/12/05 | 23 | 24 | 23 | 24 | 9,492,700 |
| 2023/12/04 | 23 | 24 | 23 | 23 | 4,032,200 |
| 2023/12/01 | 25 | 25 | 23 | 23 | 6,956,500 |
| 2023/11/30 | 25 | 26 | 25 | 25 | 7,246,000 |
| 2023/11/29 | 25 | 26 | 25 | 25 | 2,207,800 |
| 2023/11/28 | 26 | 27 | 25 | 25 | 2,487,400 |
| 2023/11/27 | 27 | 27 | 26 | 26 | 3,314,900 |
| 2023/11/24 | 26 | 27 | 25 | 26 | 4,063,600 |
| 2023/11/22 | 26 | 27 | 25 | 25 | 2,629,900 |
| 2023/11/21 | 25 | 28 | 25 | 26 | 5,166,300 |
| 2023/11/20 | 25 | 26 | 25 | 26 | 4,749,400 |
| 2023/11/17 | 25 | 26 | 24 | 26 | 4,539,300 |
| 2023/11/16 | 26 | 27 | 25 | 26 | 3,548,700 |
| 2023/11/15 | 26 | 27 | 25 | 26 | 3,042,000 |
| 2023/11/14 | 26 | 27 | 25 | 26 | 2,796,900 |
| 2023/11/13 | 27 | 28 | 26 | 27 | 2,703,400 |
| 2023/11/10 | 28 | 28 | 27 | 28 | 8,504,700 |
| 2023/11/09 | 29 | 29 | 27 | 28 | 2,720,400 |
| 2023/11/08 | 27 | 29 | 26 | 28 | 7,184,200 |
| 2023/11/07 | 27 | 27 | 26 | 26 | 3,041,300 |
| 2023/11/06 | 26 | 27 | 25 | 26 | 2,969,500 |
| 2023/11/02 | 26 | 27 | 26 | 26 | 1,968,800 |
| 2023/11/01 | 27 | 27 | 26 | 26 | 1,675,800 |
| 2023/10/31 | 28 | 28 | 26 | 27 | 5,823,200 |
| 2023/10/30 | 28 | 29 | 28 | 28 | 2,966,200 |
| 2023/10/27 | 29 | 29 | 28 | 28 | 5,787,600 |
| 2023/10/26 | 29 | 30 | 28 | 29 | 6,931,700 |
| 2023/10/25 | 29 | 30 | 29 | 30 | 6,058,700 |
| 2023/10/24 | 28 | 29 | 28 | 28 | 5,742,100 |
| 2023/10/23 | 28 | 29 | 28 | 29 | 5,516,600 |
| 2023/10/20 | 29 | 29 | 28 | 29 | 3,013,100 |
| 2023/10/19 | 28 | 29 | 28 | 29 | 3,430,400 |
| 2023/10/18 | 29 | 29 | 28 | 29 | 2,900,700 |
| 2023/10/17 | 30 | 30 | 28 | 29 | 3,872,200 |
| 2023/10/16 | 29 | 31 | 28 | 31 | 2,606,300 |
| 2023/10/13 | 29 | 30 | 29 | 30 | 3,453,900 |
| 2023/10/12 | 29 | 30 | 28 | 30 | 2,821,600 |
| 2023/10/11 | 29 | 30 | 28 | 30 | 4,153,700 |
| 2023/10/10 | 29 | 30 | 28 | 30 | 2,307,900 |
| 2023/10/06 | 29 | 29 | 28 | 28 | 1,616,400 |
| 2023/10/05 | 28 | 29 | 28 | 29 | 1,567,700 |
| 2023/10/04 | 28 | 29 | 28 | 28 | 2,020,900 |
| 2023/10/03 | 30 | 30 | 28 | 29 | 5,185,900 |
| 2023/10/02 | 31 | 31 | 30 | 31 | 2,455,400 |
| 2023/09/29 | 32 | 32 | 31 | 32 | 1,569,100 |
| 2023/09/28 | 31 | 33 | 31 | 32 | 1,890,900 |
| 2023/09/27 | 31 | 32 | 31 | 31 | 910,100 |
| 2023/09/26 | 31 | 32 | 30 | 31 | 2,937,700 |
| 2023/09/25 | 30 | 31 | 30 | 31 | 896,500 |
| 2023/09/22 | 30 | 31 | 30 | 31 | 991,100 |
| 2023/09/21 | 31 | 31 | 30 | 31 | 1,158,900 |
| 2023/09/20 | 30 | 31 | 30 | 31 | 1,619,500 |
| 2023/09/19 | 31 | 31 | 30 | 30 | 1,201,400 |
| 2023/09/15 | 31 | 32 | 30 | 30 | 3,198,100 |
| 2023/09/14 | 30 | 31 | 30 | 31 | 1,255,500 |
| 2023/09/13 | 30 | 31 | 30 | 30 | 1,542,600 |
| 2023/09/12 | 31 | 31 | 30 | 30 | 1,056,300 |
| 2023/09/11 | 30 | 31 | 30 | 30 | 1,398,400 |
| 2023/09/08 | 31 | 31 | 30 | 31 | 1,113,700 |
| 2023/09/07 | 30 | 31 | 30 | 30 | 1,354,400 |
| 2023/09/06 | 31 | 31 | 30 | 30 | 1,565,100 |
| 2023/09/05 | 30 | 31 | 30 | 30 | 1,246,900 |
| 2023/09/04 | 30 | 31 | 30 | 31 | 1,167,600 |
| 2023/09/01 | 31 | 32 | 30 | 31 | 2,975,600 |
| 2023/08/31 | 31 | 32 | 31 | 31 | 1,055,000 |
| 2023/08/30 | 31 | 32 | 30 | 31 | 1,859,700 |
| 2023/08/29 | 31 | 32 | 30 | 30 | 1,700,700 |
| 2023/08/28 | 31 | 32 | 30 | 31 | 1,784,600 |
| 2023/08/25 | 30 | 31 | 29 | 31 | 1,893,200 |
| 2023/08/24 | 31 | 31 | 29 | 30 | 2,121,300 |
| 2023/08/23 | 30 | 31 | 29 | 30 | 3,277,300 |
| 2023/08/22 | 29 | 30 | 29 | 29 | 2,534,000 |
| 2023/08/21 | 28 | 29 | 28 | 29 | 3,204,100 |
| 2023/08/18 | 28 | 29 | 28 | 28 | 2,991,800 |
| 2023/08/17 | 29 | 29 | 28 | 28 | 2,151,800 |
| 2023/08/16 | 29 | 30 | 28 | 29 | 4,061,400 |
| 2023/08/15 | 31 | 32 | 28 | 30 | 7,695,500 |
| 2023/08/14 | 32 | 33 | 31 | 31 | 2,181,700 |
| 2023/08/10 | 31 | 33 | 31 | 31 | 3,042,900 |
| 2023/08/09 | 32 | 32 | 31 | 32 | 1,570,200 |
| 2023/08/08 | 32 | 34 | 31 | 32 | 5,376,600 |
| 2023/08/07 | 31 | 32 | 31 | 31 | 1,673,700 |
| 2023/08/04 | 31 | 32 | 31 | 32 | 3,152,800 |
| 2023/08/03 | 32 | 33 | 31 | 31 | 4,344,200 |
| 2023/08/02 | 33 | 34 | 32 | 33 | 4,237,600 |
| 2023/08/01 | 34 | 35 | 33 | 33 | 2,456,300 |
| 2023/07/31 | 34 | 35 | 33 | 34 | 3,536,000 |
| 2023/07/28 | 32 | 34 | 32 | 33 | 2,873,000 |
| 2023/07/27 | 31 | 34 | 31 | 33 | 5,513,900 |
| 2023/07/26 | 31 | 32 | 30 | 31 | 5,613,500 |
| 2023/07/25 | 32 | 33 | 31 | 32 | 6,450,300 |
| 2023/07/24 | 32 | 33 | 31 | 33 | 3,707,600 |
| 2023/07/21 | 34 | 34 | 32 | 32 | 8,250,500 |
| 2023/07/20 | 34 | 35 | 33 | 33 | 6,304,300 |
| 2023/07/19 | 35 | 36 | 34 | 34 | 5,793,900 |
| 2023/07/18 | 35 | 37 | 35 | 35 | 4,088,600 |
| 2023/07/14 | 35 | 37 | 35 | 37 | 4,623,000 |
| 2023/07/13 | 36 | 37 | 35 | 36 | 4,502,000 |
| 2023/07/12 | 36 | 38 | 36 | 36 | 3,660,800 |
| 2023/07/11 | 37 | 38 | 36 | 36 | 3,794,500 |
| 2023/07/10 | 38 | 39 | 36 | 36 | 4,117,600 |
| 2023/07/07 | 38 | 39 | 37 | 38 | 3,545,300 |
| 2023/07/06 | 39 | 40 | 39 | 39 | 2,701,300 |
| 2023/07/05 | 40 | 40 | 39 | 40 | 1,580,400 |
| 2023/07/04 | 41 | 41 | 39 | 39 | 2,727,500 |
| 2023/07/03 | 41 | 42 | 40 | 40 | 2,106,700 |
| 2023/06/30 | 41 | 42 | 40 | 40 | 2,308,600 |
| 2023/06/29 | 42 | 43 | 41 | 42 | 2,191,300 |
| 2023/06/28 | 43 | 44 | 42 | 43 | 2,462,000 |