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 |
---|---|---|---|---|---|
2018/12/28 | 113 | 117 | 113 | 117 | 716,400 |
2018/12/27 | 117 | 120 | 115 | 116 | 2,067,700 |
2018/12/26 | 112 | 115 | 111 | 113 | 1,145,600 |
2018/12/25 | 110 | 115 | 108 | 109 | 2,611,200 |
2018/12/21 | 130 | 133 | 121 | 124 | 2,071,900 |
2018/12/20 | 136 | 138 | 124 | 126 | 2,177,700 |
2018/12/19 | 140 | 142 | 137 | 138 | 888,000 |
2018/12/18 | 145 | 145 | 140 | 140 | 960,000 |
2018/12/17 | 148 | 149 | 146 | 147 | 824,500 |
2018/12/14 | 155 | 155 | 148 | 149 | 1,011,800 |
2018/12/13 | 151 | 153 | 150 | 151 | 523,000 |
2018/12/12 | 146 | 151 | 145 | 150 | 1,133,200 |
2018/12/11 | 150 | 151 | 145 | 145 | 907,400 |
2018/12/10 | 153 | 153 | 148 | 150 | 1,360,800 |
2018/12/07 | 155 | 159 | 153 | 154 | 826,500 |
2018/12/06 | 157 | 158 | 153 | 153 | 731,200 |
2018/12/05 | 155 | 158 | 155 | 157 | 482,600 |
2018/12/04 | 165 | 165 | 155 | 156 | 1,639,200 |
2018/12/03 | 163 | 167 | 162 | 165 | 1,373,300 |
2018/11/30 | 162 | 165 | 161 | 162 | 1,525,000 |
2018/11/29 | 159 | 161 | 158 | 159 | 644,000 |
2018/11/28 | 158 | 160 | 156 | 158 | 874,000 |
2018/11/27 | 155 | 163 | 155 | 160 | 1,242,400 |
2018/11/26 | 154 | 155 | 152 | 154 | 500,200 |
2018/11/22 | 154 | 155 | 153 | 153 | 630,500 |
2018/11/21 | 154 | 156 | 153 | 154 | 1,072,700 |
2018/11/20 | 160 | 173 | 157 | 157 | 8,689,000 |
2018/11/19 | 153 | 157 | 152 | 156 | 860,500 |
2018/11/16 | 156 | 158 | 153 | 153 | 982,300 |
2018/11/15 | 155 | 159 | 153 | 158 | 1,189,500 |
2018/11/14 | 158 | 160 | 156 | 156 | 662,000 |
2018/11/13 | 153 | 159 | 153 | 159 | 1,055,600 |
2018/11/12 | 156 | 158 | 155 | 156 | 811,400 |
2018/11/09 | 160 | 163 | 158 | 159 | 1,481,600 |
2018/11/08 | 174 | 175 | 163 | 164 | 3,094,300 |
2018/11/07 | 158 | 173 | 158 | 171 | 5,426,400 |
2018/11/06 | 160 | 161 | 156 | 158 | 959,100 |
2018/11/05 | 154 | 162 | 153 | 159 | 1,458,200 |
2018/11/02 | 152 | 155 | 151 | 153 | 904,300 |
2018/11/01 | 152 | 153 | 150 | 151 | 623,000 |
2018/10/31 | 152 | 155 | 151 | 154 | 877,300 |
2018/10/30 | 147 | 152 | 146 | 151 | 828,700 |
2018/10/29 | 152 | 157 | 146 | 147 | 1,245,500 |
2018/10/26 | 154 | 154 | 146 | 151 | 1,429,300 |
2018/10/25 | 151 | 155 | 149 | 149 | 1,780,500 |
2018/10/24 | 162 | 166 | 158 | 162 | 1,876,400 |
2018/10/23 | 162 | 166 | 156 | 161 | 3,919,000 |
2018/10/22 | 160 | 161 | 152 | 152 | 1,599,600 |
2018/10/19 | 163 | 164 | 159 | 162 | 1,248,000 |
2018/10/18 | 157 | 168 | 157 | 164 | 3,042,200 |
2018/10/17 | 154 | 158 | 152 | 156 | 1,132,100 |
2018/10/16 | 146 | 153 | 145 | 151 | 958,800 |
2018/10/15 | 148 | 150 | 144 | 145 | 659,900 |
2018/10/12 | 146 | 148 | 145 | 147 | 632,700 |
2018/10/11 | 147 | 149 | 145 | 146 | 1,276,000 |
2018/10/10 | 155 | 155 | 152 | 152 | 437,200 |
2018/10/09 | 153 | 155 | 150 | 151 | 645,100 |
2018/10/05 | 149 | 152 | 149 | 151 | 447,600 |
2018/10/04 | 153 | 155 | 148 | 150 | 907,200 |
2018/10/03 | 154 | 156 | 152 | 154 | 726,700 |
2018/10/02 | 165 | 168 | 156 | 156 | 1,883,600 |
2018/10/01 | 161 | 163 | 160 | 162 | 656,900 |
2018/09/28 | 163 | 164 | 160 | 162 | 776,800 |
2018/09/27 | 160 | 163 | 156 | 162 | 1,540,100 |
2018/09/26 | 150 | 158 | 150 | 157 | 1,134,600 |
2018/09/25 | 151 | 151 | 148 | 149 | 584,900 |
2018/09/21 | 149 | 151 | 148 | 148 | 461,900 |
2018/09/20 | 146 | 151 | 145 | 150 | 446,400 |
2018/09/19 | 148 | 150 | 145 | 147 | 591,900 |
2018/09/18 | 150 | 150 | 147 | 149 | 295,700 |
2018/09/14 | 152 | 152 | 148 | 150 | 374,500 |
2018/09/13 | 146 | 150 | 146 | 148 | 325,500 |
2018/09/12 | 153 | 154 | 146 | 146 | 1,051,400 |
2018/09/11 | 156 | 157 | 153 | 153 | 332,600 |
2018/09/10 | 155 | 157 | 153 | 157 | 254,200 |
2018/09/07 | 155 | 156 | 154 | 155 | 270,400 |
2018/09/06 | 158 | 158 | 154 | 157 | 425,600 |
2018/09/05 | 160 | 161 | 157 | 158 | 371,700 |
2018/09/04 | 154 | 162 | 154 | 160 | 639,000 |
2018/09/03 | 154 | 156 | 153 | 155 | 467,200 |
2018/08/31 | 159 | 160 | 156 | 157 | 580,100 |
2018/08/30 | 161 | 162 | 160 | 161 | 404,800 |
2018/08/29 | 160 | 162 | 160 | 161 | 324,300 |
2018/08/28 | 163 | 164 | 158 | 160 | 781,900 |
2018/08/27 | 158 | 161 | 158 | 161 | 629,900 |
2018/08/24 | 153 | 158 | 153 | 157 | 757,400 |
2018/08/23 | 150 | 154 | 149 | 152 | 511,400 |
2018/08/22 | 145 | 152 | 144 | 150 | 639,200 |
2018/08/21 | 146 | 147 | 144 | 145 | 357,000 |
2018/08/20 | 147 | 149 | 145 | 148 | 335,600 |
2018/08/17 | 143 | 146 | 141 | 146 | 371,300 |
2018/08/16 | 140 | 143 | 140 | 141 | 423,200 |
2018/08/15 | 146 | 146 | 142 | 142 | 254,500 |
2018/08/14 | 141 | 144 | 141 | 143 | 447,100 |
2018/08/13 | 148 | 148 | 140 | 141 | 994,700 |
2018/08/10 | 151 | 152 | 148 | 149 | 350,000 |
2018/08/09 | 153 | 154 | 149 | 150 | 492,800 |
2018/08/08 | 146 | 158 | 145 | 152 | 990,800 |
2018/08/07 | 146 | 147 | 145 | 146 | 254,100 |
2018/08/06 | 151 | 151 | 145 | 147 | 741,300 |
2018/08/03 | 164 | 164 | 151 | 151 | 1,455,500 |
2018/08/02 | 163 | 166 | 158 | 162 | 1,372,900 |
2018/08/01 | 156 | 165 | 155 | 163 | 1,746,300 |
2018/07/31 | 155 | 157 | 153 | 156 | 547,700 |
2018/07/30 | 155 | 157 | 153 | 154 | 502,800 |
2018/07/27 | 156 | 156 | 153 | 154 | 508,600 |
2018/07/26 | 155 | 156 | 152 | 155 | 610,300 |
2018/07/25 | 157 | 158 | 151 | 152 | 1,114,600 |
2018/07/24 | 152 | 158 | 150 | 157 | 976,400 |
2018/07/23 | 150 | 152 | 147 | 151 | 731,900 |
2018/07/20 | 141 | 152 | 140 | 151 | 2,064,800 |
2018/07/19 | 140 | 142 | 139 | 140 | 377,600 |
2018/07/18 | 142 | 143 | 139 | 140 | 905,600 |
2018/07/17 | 144 | 145 | 142 | 142 | 418,900 |
2018/07/13 | 144 | 145 | 143 | 145 | 452,800 |
2018/07/12 | 144 | 146 | 143 | 144 | 465,300 |
2018/07/11 | 146 | 147 | 143 | 145 | 668,400 |
2018/07/10 | 150 | 151 | 147 | 147 | 373,200 |
2018/07/09 | 146 | 149 | 146 | 149 | 234,200 |
2018/07/06 | 146 | 148 | 143 | 146 | 638,000 |
2018/07/05 | 149 | 149 | 143 | 145 | 957,100 |
2018/07/04 | 150 | 151 | 145 | 146 | 916,400 |
2018/07/03 | 153 | 155 | 149 | 151 | 1,166,400 |
2018/07/02 | 160 | 161 | 153 | 153 | 3,342,000 |
2018/06/29 | 182 | 185 | 163 | 163 | 13,398,300 |
2018/06/28 | 158 | 160 | 155 | 157 | 1,054,500 |
2018/06/27 | 162 | 163 | 158 | 158 | 387,600 |
2018/06/26 | 160 | 163 | 158 | 162 | 352,700 |
2018/06/25 | 163 | 165 | 160 | 160 | 519,300 |
2018/06/22 | 166 | 166 | 162 | 163 | 409,600 |
2018/06/21 | 167 | 172 | 165 | 168 | 511,000 |
2018/06/20 | 163 | 166 | 160 | 165 | 763,900 |
2018/06/19 | 171 | 172 | 165 | 167 | 636,100 |
2018/06/18 | 177 | 177 | 171 | 171 | 747,700 |
2018/06/15 | 174 | 178 | 173 | 177 | 697,100 |
2018/06/14 | 173 | 174 | 169 | 173 | 824,800 |
2018/06/13 | 172 | 173 | 168 | 170 | 624,800 |
2018/06/12 | 167 | 173 | 165 | 170 | 1,183,300 |
2018/06/11 | 168 | 168 | 164 | 166 | 567,100 |
2018/06/08 | 165 | 168 | 163 | 168 | 706,600 |
2018/06/07 | 158 | 163 | 156 | 162 | 804,900 |
2018/06/06 | 158 | 159 | 156 | 157 | 744,200 |
2018/06/05 | 164 | 165 | 158 | 160 | 1,001,400 |
2018/06/04 | 164 | 164 | 162 | 164 | 539,800 |
2018/06/01 | 162 | 164 | 161 | 163 | 697,000 |
2018/05/31 | 166 | 167 | 160 | 160 | 3,728,300 |
2018/05/30 | 165 | 165 | 161 | 163 | 994,900 |
2018/05/29 | 166 | 167 | 160 | 163 | 1,687,900 |
2018/05/28 | 176 | 176 | 166 | 168 | 2,031,500 |
2018/05/25 | 180 | 181 | 177 | 177 | 772,500 |
2018/05/24 | 181 | 183 | 180 | 181 | 451,200 |
2018/05/23 | 185 | 186 | 181 | 183 | 1,473,900 |
2018/05/22 | 187 | 188 | 184 | 187 | 607,800 |
2018/05/21 | 184 | 187 | 183 | 187 | 797,900 |
2018/05/18 | 191 | 191 | 185 | 185 | 1,241,800 |
2018/05/17 | 190 | 193 | 188 | 191 | 997,800 |
2018/05/16 | 194 | 197 | 189 | 189 | 1,920,400 |
2018/05/15 | 205 | 206 | 200 | 200 | 749,200 |
2018/05/14 | 205 | 206 | 203 | 206 | 406,300 |
2018/05/11 | 205 | 206 | 203 | 204 | 469,700 |
2018/05/10 | 206 | 207 | 205 | 205 | 264,600 |
2018/05/09 | 210 | 210 | 206 | 206 | 527,300 |
2018/05/08 | 209 | 212 | 209 | 209 | 245,700 |
2018/05/07 | 211 | 212 | 209 | 209 | 427,100 |
2018/05/02 | 211 | 213 | 210 | 210 | 253,700 |
2018/05/01 | 214 | 215 | 211 | 211 | 454,000 |
2018/04/27 | 214 | 216 | 214 | 215 | 253,100 |
2018/04/26 | 215 | 216 | 214 | 215 | 217,700 |
2018/04/25 | 213 | 217 | 213 | 215 | 280,100 |
2018/04/24 | 211 | 215 | 211 | 214 | 362,900 |
2018/04/23 | 212 | 213 | 212 | 212 | 105,600 |
2018/04/20 | 211 | 214 | 210 | 213 | 291,300 |
2018/04/19 | 214 | 214 | 210 | 211 | 214,500 |
2018/04/18 | 210 | 213 | 210 | 213 | 312,200 |
2018/04/17 | 213 | 214 | 208 | 210 | 663,600 |
2018/04/16 | 213 | 216 | 210 | 213 | 498,000 |
2018/04/13 | 213 | 216 | 213 | 215 | 272,400 |
2018/04/12 | 217 | 217 | 213 | 214 | 651,900 |
2018/04/11 | 213 | 217 | 212 | 217 | 423,900 |
2018/04/10 | 211 | 215 | 210 | 214 | 373,900 |
2018/04/09 | 211 | 213 | 210 | 212 | 335,600 |
2018/04/06 | 211 | 214 | 211 | 213 | 418,500 |
2018/04/05 | 212 | 213 | 209 | 212 | 454,500 |
2018/04/04 | 213 | 213 | 209 | 210 | 415,200 |
2018/04/03 | 212 | 213 | 211 | 211 | 300,100 |
2018/04/02 | 215 | 216 | 214 | 214 | 255,100 |
2018/03/30 | 218 | 218 | 214 | 214 | 306,600 |
2018/03/29 | 213 | 216 | 211 | 216 | 360,000 |
2018/03/28 | 208 | 213 | 208 | 212 | 418,200 |
2018/03/27 | 208 | 211 | 207 | 210 | 411,200 |
2018/03/26 | 206 | 207 | 201 | 206 | 1,122,600 |
2018/03/23 | 213 | 215 | 209 | 209 | 952,200 |
2018/03/22 | 214 | 218 | 213 | 217 | 335,600 |
2018/03/20 | 213 | 214 | 211 | 214 | 445,000 |
2018/03/19 | 219 | 220 | 213 | 214 | 807,400 |
2018/03/16 | 224 | 227 | 220 | 220 | 1,157,600 |
2018/03/15 | 221 | 223 | 219 | 223 | 458,000 |
2018/03/14 | 221 | 223 | 219 | 222 | 446,200 |
2018/03/13 | 219 | 222 | 218 | 222 | 443,600 |
2018/03/12 | 218 | 220 | 218 | 220 | 344,500 |
2018/03/09 | 222 | 222 | 216 | 218 | 607,300 |
2018/03/08 | 215 | 218 | 215 | 218 | 512,100 |
2018/03/07 | 218 | 219 | 214 | 216 | 574,600 |
2018/03/06 | 216 | 219 | 215 | 218 | 553,700 |
2018/03/05 | 218 | 218 | 211 | 214 | 577,600 |
2018/03/02 | 217 | 219 | 216 | 218 | 427,700 |
2018/03/01 | 225 | 225 | 220 | 222 | 704,700 |
2018/02/28 | 221 | 224 | 221 | 224 | 421,100 |
2018/02/27 | 221 | 223 | 219 | 221 | 593,800 |
2018/02/26 | 219 | 224 | 218 | 221 | 695,800 |
2018/02/23 | 216 | 219 | 216 | 217 | 374,200 |
2018/02/22 | 215 | 216 | 214 | 214 | 433,300 |
2018/02/21 | 218 | 219 | 215 | 217 | 499,800 |
2018/02/20 | 218 | 220 | 217 | 220 | 450,000 |
2018/02/19 | 219 | 221 | 216 | 218 | 672,600 |
2018/02/16 | 214 | 218 | 212 | 216 | 1,041,000 |
2018/02/15 | 205 | 210 | 203 | 210 | 779,100 |
2018/02/14 | 206 | 211 | 200 | 203 | 1,724,900 |
2018/02/13 | 215 | 215 | 206 | 206 | 1,403,900 |
2018/02/09 | 205 | 212 | 205 | 212 | 1,445,400 |
2018/02/08 | 215 | 218 | 213 | 216 | 1,031,200 |
2018/02/07 | 222 | 225 | 213 | 213 | 1,755,500 |
2018/02/06 | 224 | 225 | 208 | 218 | 3,408,100 |
2018/02/05 | 230 | 232 | 228 | 231 | 983,500 |
2018/02/02 | 237 | 238 | 234 | 235 | 534,700 |
2018/02/01 | 237 | 241 | 236 | 239 | 685,100 |
2018/01/31 | 235 | 236 | 232 | 234 | 858,400 |
2018/01/30 | 239 | 241 | 235 | 237 | 920,600 |
2018/01/29 | 244 | 244 | 241 | 241 | 379,700 |
2018/01/26 | 247 | 248 | 243 | 245 | 623,600 |
2018/01/25 | 246 | 250 | 246 | 247 | 505,600 |
2018/01/24 | 245 | 251 | 244 | 250 | 1,739,700 |
2018/01/23 | 245 | 246 | 243 | 244 | 552,000 |
2018/01/22 | 240 | 246 | 240 | 246 | 1,053,400 |
2018/01/19 | 240 | 241 | 238 | 240 | 585,500 |
2018/01/18 | 240 | 242 | 239 | 241 | 608,500 |
2018/01/17 | 239 | 241 | 238 | 239 | 973,000 |
2018/01/16 | 247 | 247 | 242 | 242 | 998,300 |
2018/01/15 | 249 | 250 | 243 | 248 | 1,652,700 |
2018/01/12 | 240 | 247 | 239 | 247 | 1,595,400 |
2018/01/11 | 242 | 243 | 239 | 241 | 1,641,700 |
2018/01/10 | 237 | 243 | 236 | 241 | 1,701,200 |
2018/01/09 | 229 | 237 | 229 | 237 | 2,136,700 |
2018/01/05 | 229 | 230 | 228 | 230 | 521,200 |
2018/01/04 | 230 | 232 | 228 | 230 | 787,600 |