日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オンコリスバイオファーマ(4588)の株価時系列情報

オンコリスバイオファーマ(4588)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
2016/12/30 1,050 1,085 1,048 1,079 109,900
2016/12/29 1,101 1,109 1,058 1,068 188,700
2016/12/28 1,073 1,120 1,069 1,119 212,700
2016/12/27 1,072 1,087 1,067 1,069 182,900
2016/12/26 1,020 1,080 1,018 1,068 161,600
2016/12/22 1,040 1,049 1,014 1,044 220,600
2016/12/21 1,082 1,083 1,041 1,053 240,300
2016/12/20 1,090 1,094 1,053 1,082 311,600
2016/12/19 1,105 1,155 1,093 1,120 608,500
2016/12/16 1,055 1,101 1,051 1,086 389,200
2016/12/15 1,046 1,057 1,026 1,043 176,400
2016/12/14 1,063 1,075 1,040 1,045 166,200
2016/12/13 1,065 1,085 1,015 1,052 256,500
2016/12/12 1,070 1,095 1,000 1,066 550,300
2016/12/09 1,116 1,162 1,071 1,096 441,500
2016/12/08 1,139 1,206 1,096 1,114 824,800
2016/12/07 1,282 1,299 1,130 1,148 1,130,400
2016/12/06 1,460 1,493 1,376 1,401 856,800
2016/12/05 1,481 1,575 1,352 1,445 4,180,600
2016/12/02 1,391 1,391 1,372 1,391 1,018,700
2016/12/01 1,091 1,091 1,091 1,091 50,800
2016/11/30 948 967 935 941 67,100
2016/11/29 935 982 914 963 110,300
2016/11/28 920 947 920 942 51,600
2016/11/25 945 953 929 935 65,400
2016/11/24 956 958 943 951 48,600
2016/11/22 945 975 934 966 64,900
2016/11/21 952 955 929 942 71,600
2016/11/18 979 987 927 944 93,100
2016/11/17 945 991 945 974 77,600
2016/11/16 946 962 922 960 78,000
2016/11/15 892 949 875 947 108,400
2016/11/14 862 910 860 895 67,200
2016/11/11 920 920 865 886 111,000
2016/11/10 901 935 853 901 184,700
2016/11/09 882 898 774 811 234,400
2016/11/08 915 926 890 892 84,900
2016/11/07 910 925 880 918 89,000
2016/11/04 910 911 881 891 146,900
2016/11/02 952 967 915 936 123,300
2016/11/01 996 1,000 970 975 98,700
2016/10/31 1,003 1,015 998 1,001 31,500
2016/10/28 1,013 1,021 996 1,008 92,800
2016/10/27 1,032 1,040 1,010 1,014 42,400
2016/10/26 1,000 1,040 1,000 1,029 69,600
2016/10/25 1,074 1,076 1,000 1,026 194,400
2016/10/24 1,101 1,101 1,074 1,085 90,100
2016/10/21 1,120 1,156 1,089 1,101 218,100
2016/10/20 1,107 1,117 1,091 1,093 85,300
2016/10/19 1,128 1,130 1,116 1,119 36,300
2016/10/18 1,112 1,126 1,104 1,121 29,500
2016/10/17 1,110 1,122 1,105 1,113 37,600
2016/10/14 1,101 1,122 1,101 1,112 34,300
2016/10/13 1,100 1,126 1,093 1,116 70,500
2016/10/12 1,100 1,111 1,093 1,099 52,200
2016/10/11 1,121 1,150 1,108 1,111 127,700
2016/10/07 1,175 1,180 1,140 1,151 113,000
2016/10/06 1,181 1,190 1,178 1,180 71,800
2016/10/05 1,181 1,195 1,177 1,191 80,800
2016/10/04 1,230 1,295 1,181 1,186 440,500
2016/10/03 1,212 1,220 1,195 1,196 86,200
2016/09/30 1,188 1,213 1,181 1,209 89,500
2016/09/29 1,221 1,223 1,188 1,206 123,400
2016/09/28 1,191 1,220 1,181 1,219 181,500
2016/09/27 1,180 1,190 1,166 1,189 88,400
2016/09/26 1,210 1,214 1,180 1,198 150,200
2016/09/23 1,142 1,203 1,142 1,203 200,000
2016/09/21 1,160 1,171 1,130 1,149 106,200
2016/09/20 1,163 1,206 1,161 1,173 128,200
2016/09/16 1,178 1,185 1,152 1,185 56,800
2016/09/15 1,151 1,173 1,133 1,160 80,300
2016/09/14 1,194 1,202 1,163 1,168 100,100
2016/09/13 1,170 1,210 1,165 1,205 123,900
2016/09/12 1,154 1,230 1,151 1,175 285,000
2016/09/09 1,100 1,180 1,092 1,170 203,100
2016/09/08 1,120 1,120 1,093 1,102 96,000
2016/09/07 1,102 1,135 1,102 1,118 81,800
2016/09/06 1,124 1,138 1,111 1,120 73,800
2016/09/05 1,103 1,137 1,092 1,132 115,700
2016/09/02 1,100 1,141 1,098 1,103 90,700
2016/09/01 1,135 1,175 1,120 1,123 194,600
2016/08/31 1,125 1,127 1,081 1,111 230,000
2016/08/30 1,135 1,277 1,111 1,145 1,282,200
2016/08/29 1,059 1,065 1,046 1,053 40,300
2016/08/26 1,064 1,069 1,049 1,053 61,300
2016/08/25 1,101 1,116 1,075 1,076 85,200
2016/08/24 1,137 1,137 1,096 1,116 70,200
2016/08/23 1,095 1,144 1,093 1,115 107,700
2016/08/22 1,120 1,120 1,081 1,106 69,700
2016/08/19 1,111 1,136 1,050 1,094 193,100
2016/08/18 1,070 1,085 1,035 1,072 90,300
2016/08/17 1,101 1,118 1,070 1,071 90,600
2016/08/16 1,130 1,150 1,118 1,120 70,600
2016/08/15 1,170 1,214 1,126 1,126 198,700
2016/08/12 1,087 1,124 1,061 1,113 80,000
2016/08/10 1,040 1,157 1,040 1,094 258,300
2016/08/09 1,031 1,094 1,023 1,059 137,800
2016/08/08 1,100 1,100 1,047 1,049 214,800
2016/08/05 1,152 1,182 1,090 1,120 227,600
2016/08/04 1,205 1,234 1,191 1,195 161,900
2016/08/03 1,290 1,300 1,220 1,220 208,600
2016/08/02 1,318 1,339 1,275 1,308 312,600
2016/08/01 1,250 1,303 1,200 1,290 238,800
2016/07/29 1,262 1,359 1,190 1,263 656,300
2016/07/28 1,170 1,344 1,170 1,262 1,012,700
2016/07/27 1,148 1,168 1,148 1,168 80,000
2016/07/26 1,135 1,192 1,134 1,145 151,300
2016/07/25 1,106 1,212 1,088 1,163 235,600
2016/07/22 1,150 1,172 1,073 1,136 264,800
2016/07/21 1,100 1,100 1,052 1,070 106,100
2016/07/20 1,053 1,114 1,050 1,070 123,200
2016/07/19 1,045 1,098 1,042 1,077 177,600
2016/07/15 1,165 1,169 1,068 1,100 266,300
2016/07/14 1,162 1,212 1,160 1,164 146,900
2016/07/13 1,214 1,249 1,164 1,173 177,800
2016/07/12 1,160 1,220 1,151 1,212 212,300
2016/07/11 1,187 1,187 1,125 1,152 158,800
2016/07/08 1,189 1,210 1,120 1,149 240,800
2016/07/07 1,281 1,285 1,175 1,176 407,200
2016/07/06 1,280 1,342 1,215 1,270 843,500
2016/07/05 1,315 1,322 1,245 1,252 353,300
2016/07/04 1,325 1,369 1,303 1,312 453,600
2016/07/01 1,319 1,377 1,285 1,320 890,700
2016/06/30 1,220 1,490 1,181 1,379 3,743,300
2016/06/29 1,248 1,285 1,186 1,198 527,200
2016/06/28 1,130 1,295 1,129 1,245 1,364,900
2016/06/27 1,075 1,194 996 1,120 522,600
2016/06/24 1,259 1,265 911 1,047 896,000
2016/06/23 1,188 1,228 1,150 1,201 403,700
2016/06/22 1,333 1,342 1,205 1,238 414,300
2016/06/21 1,350 1,446 1,295 1,333 802,400
2016/06/20 1,305 1,436 1,268 1,387 823,400
2016/06/17 1,290 1,336 1,199 1,263 542,600
2016/06/16 1,400 1,485 1,181 1,236 2,115,400
2016/06/15 1,180 1,329 1,171 1,287 1,146,600
2016/06/14 1,427 1,427 1,169 1,169 1,140,400
2016/06/13 1,497 1,548 1,445 1,469 506,300
2016/06/10 1,591 1,610 1,490 1,577 1,062,500
2016/06/09 1,660 1,713 1,583 1,629 2,236,200
2016/06/08 1,621 1,690 1,551 1,650 3,162,800
2016/06/07 1,990 2,070 1,577 1,609 6,421,400
2016/06/06 1,535 1,880 1,529 1,856 6,663,800
2016/06/03 1,284 1,518 1,280 1,515 5,758,900
2016/06/02 1,097 1,300 1,055 1,254 2,132,500
2016/06/01 1,200 1,218 1,090 1,103 1,620,400
2016/05/31 1,097 1,130 1,034 1,034 461,300
2016/05/30 975 1,111 972 1,067 643,100
2016/05/27 1,000 1,055 990 1,017 657,000
2016/05/26 1,011 1,230 963 1,059 3,956,100
2016/05/25 1,100 1,341 1,023 1,090 10,828,400
2016/05/24 1,045 1,045 1,045 1,045 208,900
2016/05/23 895 895 895 895 49,500
2016/05/20 738 759 727 745 132,400
2016/05/19 733 760 729 740 123,000
2016/05/18 782 804 697 718 438,700
2016/05/17 740 809 740 779 277,100
2016/05/16 795 798 725 742 522,600
2016/05/13 811 832 774 811 522,000
2016/05/12 915 941 828 830 793,900
2016/05/11 896 969 872 919 1,908,700
2016/05/10 802 944 795 911 1,896,600
2016/05/09 808 826 778 794 518,200
2016/05/06 850 879 775 801 1,822,500
2016/05/02 702 768 702 768 1,644,700
2016/04/28 682 696 650 668 140,300
2016/04/27 664 682 650 672 82,300
2016/04/26 700 707 639 669 246,500
2016/04/25 692 713 678 705 136,900
2016/04/22 705 708 674 692 186,800
2016/04/21 733 738 705 710 196,700
2016/04/20 745 760 701 712 403,800
2016/04/19 717 756 717 748 669,500
2016/04/18 689 722 680 709 358,700
2016/04/15 670 738 654 703 467,700
2016/04/14 676 714 663 676 605,000
2016/04/13 631 682 620 679 540,500
2016/04/12 638 648 605 626 407,800
2016/04/11 615 632 597 628 164,100
2016/04/08 611 618 585 604 203,100
2016/04/07 607 630 604 621 141,400
2016/04/06 609 612 585 604 83,700
2016/04/05 647 649 586 606 233,700
2016/04/04 630 669 609 646 299,300
2016/04/01 630 648 596 630 286,500
2016/03/31 594 620 593 620 178,000
2016/03/30 569 615 569 586 298,700
2016/03/29 550 567 550 566 39,000
2016/03/28 562 563 549 550 43,600
2016/03/25 588 589 559 561 132,700
2016/03/24 560 563 545 558 39,000
2016/03/23 568 577 554 563 70,200
2016/03/22 572 583 563 563 107,100
2016/03/18 558 558 537 552 64,500
2016/03/17 574 592 542 553 184,700
2016/03/16 569 574 567 572 50,200
2016/03/15 564 582 560 566 111,100
2016/03/14 565 566 550 552 81,600
2016/03/11 543 562 543 555 64,300
2016/03/10 556 564 544 553 132,400
2016/03/09 548 548 518 531 98,400
2016/03/08 578 613 541 544 769,300
2016/03/07 497 528 491 528 111,100
2016/03/04 505 516 502 506 84,700
2016/03/03 489 517 489 502 70,800
2016/03/02 500 503 481 483 70,800
2016/03/01 476 485 466 480 29,700
2016/02/29 480 488 476 476 37,900
2016/02/26 485 485 472 477 56,200
2016/02/25 500 506 477 481 420,200
2016/02/24 446 530 442 530 204,200
2016/02/23 455 475 449 450 60,000
2016/02/22 443 456 439 451 39,700
2016/02/19 430 446 430 444 28,400
2016/02/18 423 440 420 434 84,800
2016/02/17 414 427 413 417 62,300
2016/02/16 402 434 402 422 99,200
2016/02/15 412 422 405 410 62,200
2016/02/12 411 418 401 403 140,700
2016/02/10 451 461 434 453 106,800
2016/02/09 470 473 456 459 49,800
2016/02/08 468 486 468 482 30,100
2016/02/05 482 490 469 480 63,000
2016/02/04 510 511 486 490 72,400
2016/02/03 519 519 505 510 93,600
2016/02/02 517 547 517 535 152,600
2016/02/01 514 525 512 518 67,200
2016/01/29 502 515 492 510 68,900
2016/01/28 500 517 500 508 44,800
2016/01/27 507 519 500 508 36,700
2016/01/26 485 519 485 505 29,700
2016/01/25 490 512 486 510 49,000
2016/01/22 476 501 470 493 93,200
2016/01/21 482 515 450 453 104,500
2016/01/20 531 533 485 486 126,400
2016/01/19 538 539 518 529 58,900
2016/01/18 530 543 493 528 268,400
2016/01/15 592 594 570 570 49,800
2016/01/14 590 590 565 582 94,300
2016/01/13 593 606 591 602 60,500
2016/01/12 631 631 580 592 139,200
2016/01/08 620 629 614 624 37,900
2016/01/07 628 636 618 627 46,400
2016/01/06 636 639 625 629 28,000
2016/01/05 632 643 625 634 43,400
2016/01/04 644 662 631 639 77,400

このページの先頭へ