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
2021/12/30 526 537 522 528 153,100
2021/12/29 506 537 500 528 362,800
2021/12/28 525 531 503 514 697,800
2021/12/27 565 577 541 541 804,500
2021/12/24 650 656 634 641 256,600
2021/12/23 644 656 636 640 139,400
2021/12/22 610 640 610 637 262,600
2021/12/21 611 623 599 609 158,200
2021/12/20 618 623 603 603 121,700
2021/12/17 625 629 612 618 132,200
2021/12/16 621 637 618 631 164,900
2021/12/15 604 622 601 611 115,200
2021/12/14 612 625 603 612 120,000
2021/12/13 621 630 606 622 125,700
2021/12/10 645 645 623 627 162,100
2021/12/09 632 657 629 649 201,800
2021/12/08 624 648 617 638 357,300
2021/12/07 590 607 586 604 201,700
2021/12/06 601 602 580 582 200,100
2021/12/03 580 607 579 602 209,100
2021/12/02 595 610 578 583 270,700
2021/12/01 627 629 589 604 318,800
2021/11/30 630 644 615 618 259,100
2021/11/29 620 663 620 628 303,800
2021/11/26 662 662 631 640 261,000
2021/11/25 685 695 651 662 314,700
2021/11/24 665 690 658 685 345,100
2021/11/22 655 668 641 661 239,200
2021/11/19 688 688 651 652 547,700
2021/11/18 676 716 674 698 554,700
2021/11/17 680 686 662 672 179,100
2021/11/16 683 693 659 682 414,700
2021/11/15 652 686 651 686 376,600
2021/11/12 610 652 610 651 446,100
2021/11/11 626 631 606 608 275,300
2021/11/10 623 659 623 636 421,000
2021/11/09 619 630 611 622 261,900
2021/11/08 633 633 602 613 303,700
2021/11/05 640 647 626 632 273,700
2021/11/04 632 653 628 646 378,200
2021/11/02 631 638 620 627 279,900
2021/11/01 613 629 612 627 450,300
2021/10/29 628 632 615 615 544,600
2021/10/28 670 680 628 632 1,269,800
2021/10/27 653 699 622 670 4,368,700
2021/10/26 605 631 605 617 951,000
2021/10/25 665 675 601 603 2,576,300
2021/10/22 686 730 682 700 6,189,400
2021/10/21 694 694 694 694 63,100
2021/10/20 844 844 844 844 48,800
2021/10/19 1,142 1,157 1,139 1,144 76,000
2021/10/18 1,159 1,160 1,128 1,140 111,300
2021/10/15 1,132 1,162 1,132 1,159 157,800
2021/10/14 1,121 1,145 1,106 1,130 128,300
2021/10/13 1,089 1,123 1,088 1,114 143,600
2021/10/12 1,091 1,103 1,070 1,088 128,300
2021/10/11 1,068 1,090 1,050 1,088 104,000
2021/10/08 1,050 1,081 1,050 1,074 83,000
2021/10/07 1,026 1,055 1,018 1,047 161,000
2021/10/06 1,046 1,055 1,008 1,016 237,600
2021/10/05 1,060 1,067 1,025 1,031 344,800
2021/10/04 1,105 1,115 1,073 1,090 265,900
2021/10/01 1,122 1,135 1,103 1,117 176,200
2021/09/30 1,157 1,166 1,123 1,130 321,200
2021/09/29 1,168 1,185 1,158 1,183 172,600
2021/09/28 1,192 1,193 1,175 1,184 105,200
2021/09/27 1,209 1,216 1,191 1,196 84,600
2021/09/24 1,175 1,218 1,172 1,214 160,900
2021/09/22 1,194 1,210 1,166 1,168 154,700
2021/09/21 1,164 1,256 1,162 1,194 196,100
2021/09/17 1,202 1,223 1,195 1,219 88,500
2021/09/16 1,240 1,242 1,201 1,210 199,900
2021/09/15 1,236 1,251 1,218 1,244 231,400
2021/09/14 1,263 1,283 1,235 1,238 161,500
2021/09/13 1,250 1,276 1,244 1,271 152,500
2021/09/10 1,264 1,264 1,238 1,257 137,600
2021/09/09 1,279 1,295 1,250 1,253 155,200
2021/09/08 1,285 1,302 1,273 1,288 139,600
2021/09/07 1,299 1,317 1,281 1,283 155,300
2021/09/06 1,275 1,307 1,271 1,298 155,700
2021/09/03 1,278 1,300 1,271 1,279 116,500
2021/09/02 1,286 1,322 1,282 1,282 196,200
2021/09/01 1,270 1,320 1,260 1,316 171,800
2021/08/31 1,299 1,316 1,264 1,270 196,300
2021/08/30 1,327 1,327 1,292 1,298 198,400
2021/08/27 1,278 1,315 1,270 1,311 204,900
2021/08/26 1,247 1,287 1,247 1,280 142,000
2021/08/25 1,239 1,263 1,227 1,246 113,200
2021/08/24 1,256 1,259 1,225 1,239 149,700
2021/08/23 1,228 1,254 1,221 1,239 126,600
2021/08/20 1,213 1,249 1,201 1,203 179,100
2021/08/19 1,203 1,250 1,203 1,206 147,800
2021/08/18 1,185 1,221 1,180 1,220 154,900
2021/08/17 1,216 1,230 1,180 1,183 170,100
2021/08/16 1,239 1,243 1,200 1,211 175,100
2021/08/13 1,226 1,251 1,226 1,245 126,700
2021/08/12 1,240 1,256 1,213 1,238 180,400
2021/08/11 1,202 1,243 1,201 1,240 183,000
2021/08/10 1,158 1,228 1,125 1,219 334,600
2021/08/06 1,179 1,195 1,155 1,158 250,600
2021/08/05 1,224 1,239 1,178 1,185 291,900
2021/08/04 1,276 1,282 1,215 1,224 275,500
2021/08/03 1,257 1,279 1,254 1,274 132,400
2021/08/02 1,240 1,262 1,229 1,262 164,800
2021/07/30 1,290 1,290 1,227 1,246 261,500
2021/07/29 1,290 1,300 1,255 1,281 269,300
2021/07/28 1,340 1,376 1,278 1,289 696,400
2021/07/27 1,340 1,356 1,302 1,340 510,800
2021/07/26 1,320 1,324 1,288 1,299 231,100
2021/07/21 1,301 1,330 1,292 1,310 289,900
2021/07/20 1,299 1,358 1,285 1,287 840,700
2021/07/19 1,301 1,303 1,248 1,272 280,400
2021/07/16 1,302 1,319 1,271 1,301 235,300
2021/07/15 1,350 1,350 1,286 1,302 395,800
2021/07/14 1,358 1,362 1,338 1,354 159,400
2021/07/13 1,384 1,394 1,335 1,358 299,300
2021/07/12 1,372 1,402 1,363 1,380 209,800
2021/07/09 1,352 1,412 1,352 1,388 384,700
2021/07/08 1,405 1,406 1,362 1,374 406,700
2021/07/07 1,444 1,460 1,410 1,424 328,000
2021/07/06 1,441 1,480 1,411 1,457 471,500
2021/07/05 1,475 1,514 1,441 1,451 646,700
2021/07/02 1,578 1,585 1,426 1,440 1,439,400
2021/07/01 1,553 1,602 1,534 1,553 655,400
2021/06/30 1,652 1,655 1,533 1,555 1,136,500
2021/06/29 1,738 1,743 1,608 1,626 1,070,600
2021/06/28 1,837 1,847 1,680 1,702 1,494,000
2021/06/25 1,874 1,938 1,813 1,847 1,128,100
2021/06/24 1,866 1,918 1,811 1,854 1,141,200
2021/06/23 1,762 1,893 1,762 1,880 1,191,500
2021/06/22 1,736 1,766 1,673 1,753 780,500
2021/06/21 1,692 1,748 1,681 1,714 537,700
2021/06/18 1,740 1,773 1,692 1,730 760,200
2021/06/17 1,698 1,750 1,661 1,730 1,120,200
2021/06/16 1,583 1,722 1,562 1,707 2,082,700
2021/06/15 1,510 1,591 1,503 1,576 636,400
2021/06/14 1,631 1,649 1,513 1,523 1,718,400
2021/06/11 1,517 1,581 1,505 1,537 685,300
2021/06/10 1,499 1,534 1,474 1,495 433,400
2021/06/09 1,450 1,522 1,438 1,491 554,700
2021/06/08 1,440 1,484 1,403 1,468 784,900
2021/06/07 1,383 1,394 1,345 1,387 215,500
2021/06/04 1,415 1,422 1,359 1,370 445,400
2021/06/03 1,424 1,448 1,407 1,427 290,100
2021/06/02 1,440 1,475 1,431 1,433 441,000
2021/06/01 1,434 1,441 1,403 1,429 246,100
2021/05/31 1,391 1,456 1,390 1,429 607,700
2021/05/28 1,370 1,388 1,347 1,378 237,400
2021/05/27 1,360 1,371 1,316 1,358 273,700
2021/05/26 1,352 1,374 1,342 1,360 200,600
2021/05/25 1,339 1,375 1,327 1,352 301,900
2021/05/24 1,384 1,384 1,304 1,310 437,700
2021/05/21 1,356 1,390 1,347 1,368 358,800
2021/05/20 1,325 1,360 1,293 1,335 396,800
2021/05/19 1,310 1,386 1,306 1,332 681,900
2021/05/18 1,279 1,326 1,260 1,320 502,600
2021/05/17 1,295 1,316 1,232 1,276 511,400
2021/05/14 1,228 1,285 1,211 1,278 450,300
2021/05/13 1,220 1,274 1,175 1,240 668,900
2021/05/12 1,243 1,257 1,183 1,201 475,500
2021/05/11 1,245 1,297 1,202 1,265 1,031,500
2021/05/10 1,150 1,255 1,150 1,249 713,800
2021/05/07 1,177 1,188 1,154 1,159 256,200
2021/05/06 1,185 1,202 1,148 1,162 258,900
2021/04/30 1,166 1,193 1,158 1,190 332,700
2021/04/28 1,200 1,210 1,151 1,153 483,400
2021/04/27 1,206 1,250 1,172 1,223 734,000
2021/04/26 1,145 1,207 1,135 1,205 560,700
2021/04/23 1,136 1,192 1,117 1,134 640,900
2021/04/22 1,147 1,181 1,113 1,126 1,685,700
2021/04/21 1,144 1,330 1,109 1,200 7,727,200
2021/04/20 1,050 1,072 1,043 1,054 175,500
2021/04/19 1,049 1,064 1,027 1,058 228,100
2021/04/16 1,070 1,070 1,040 1,051 311,400
2021/04/15 1,023 1,080 1,022 1,071 900,700
2021/04/14 1,180 1,191 1,161 1,172 205,900
2021/04/13 1,156 1,181 1,151 1,168 200,800
2021/04/12 1,200 1,208 1,153 1,159 264,800
2021/04/09 1,175 1,208 1,171 1,198 290,300
2021/04/08 1,158 1,184 1,142 1,183 241,600
2021/04/07 1,180 1,188 1,161 1,163 310,000
2021/04/06 1,203 1,209 1,171 1,188 361,900
2021/04/05 1,245 1,250 1,203 1,206 376,000
2021/04/02 1,203 1,250 1,203 1,250 381,400
2021/04/01 1,193 1,218 1,167 1,208 382,600
2021/03/31 1,150 1,201 1,135 1,179 477,400
2021/03/30 1,141 1,180 1,132 1,151 585,400
2021/03/29 1,233 1,238 1,153 1,160 877,900
2021/03/26 1,235 1,248 1,201 1,216 945,700
2021/03/25 1,350 1,365 1,192 1,207 4,285,300
2021/03/24 1,332 1,434 1,177 1,399 12,313,100
2021/03/23 1,215 1,215 1,131 1,134 471,100
2021/03/22 1,187 1,226 1,175 1,202 493,600
2021/03/19 1,147 1,194 1,131 1,187 340,300
2021/03/18 1,155 1,161 1,134 1,154 268,600
2021/03/17 1,140 1,162 1,122 1,157 319,700
2021/03/16 1,102 1,130 1,082 1,130 419,600
2021/03/15 1,077 1,166 1,062 1,092 835,500
2021/03/12 1,086 1,094 1,066 1,080 247,800
2021/03/11 1,048 1,076 1,029 1,072 219,400
2021/03/10 1,038 1,051 1,030 1,041 289,500
2021/03/09 1,027 1,048 1,005 1,038 320,500
2021/03/08 1,082 1,088 1,040 1,051 266,700
2021/03/05 1,077 1,083 1,041 1,082 202,900
2021/03/04 1,120 1,120 1,054 1,082 353,700
2021/03/03 1,145 1,158 1,110 1,120 240,400
2021/03/02 1,210 1,214 1,138 1,145 418,800
2021/03/01 1,220 1,225 1,195 1,211 135,700
2021/02/26 1,210 1,247 1,196 1,222 136,400
2021/02/25 1,220 1,235 1,205 1,232 147,200
2021/02/24 1,242 1,254 1,205 1,210 180,500
2021/02/22 1,240 1,257 1,232 1,255 124,100
2021/02/19 1,260 1,270 1,227 1,238 186,700
2021/02/18 1,288 1,299 1,265 1,266 246,000
2021/02/17 1,251 1,304 1,240 1,288 321,800
2021/02/16 1,270 1,270 1,211 1,252 483,900
2021/02/15 1,379 1,379 1,283 1,284 666,100
2021/02/12 1,405 1,431 1,373 1,385 352,200
2021/02/10 1,406 1,423 1,390 1,420 183,300
2021/02/09 1,417 1,420 1,401 1,406 160,900
2021/02/08 1,421 1,435 1,412 1,417 155,100
2021/02/05 1,400 1,449 1,400 1,431 230,100
2021/02/04 1,409 1,424 1,402 1,415 139,100
2021/02/03 1,410 1,435 1,404 1,409 207,100
2021/02/02 1,434 1,440 1,411 1,417 195,200
2021/02/01 1,455 1,467 1,415 1,425 204,500
2021/01/29 1,531 1,543 1,460 1,460 290,600
2021/01/28 1,490 1,547 1,485 1,547 182,500
2021/01/27 1,516 1,538 1,500 1,526 149,200
2021/01/26 1,532 1,550 1,510 1,516 135,500
2021/01/25 1,509 1,561 1,494 1,548 296,400
2021/01/22 1,466 1,513 1,455 1,509 214,200
2021/01/21 1,433 1,468 1,425 1,466 165,500
2021/01/20 1,412 1,442 1,395 1,433 252,800
2021/01/19 1,410 1,421 1,384 1,404 316,900
2021/01/18 1,405 1,493 1,391 1,402 711,300
2021/01/15 1,406 1,440 1,388 1,414 356,700
2021/01/14 1,442 1,516 1,405 1,405 462,500
2021/01/13 1,472 1,479 1,443 1,457 182,400
2021/01/12 1,469 1,485 1,447 1,476 160,300
2021/01/08 1,455 1,475 1,442 1,469 141,900
2021/01/07 1,489 1,492 1,458 1,458 153,900
2021/01/06 1,491 1,522 1,491 1,492 163,700
2021/01/05 1,500 1,518 1,474 1,502 82,800
2021/01/04 1,519 1,528 1,466 1,511 135,900

このページの先頭へ