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
2022/12/30 525 528 518 527 50,700
2022/12/29 501 528 501 527 96,800
2022/12/28 502 511 492 506 112,800
2022/12/27 501 511 501 502 83,500
2022/12/26 516 521 496 501 129,600
2022/12/23 528 533 515 520 150,600
2022/12/22 518 564 513 538 825,700
2022/12/21 507 530 496 514 225,900
2022/12/20 495 512 482 494 206,600
2022/12/19 489 489 480 482 44,600
2022/12/16 495 500 490 490 53,400
2022/12/15 503 508 500 501 43,300
2022/12/14 500 507 500 504 31,100
2022/12/13 507 509 502 503 25,800
2022/12/12 505 513 505 508 42,300
2022/12/09 502 510 498 506 50,500
2022/12/08 505 506 499 499 42,500
2022/12/07 505 510 502 510 30,100
2022/12/06 509 514 505 505 35,700
2022/12/05 516 517 510 510 25,900
2022/12/02 519 520 511 520 25,700
2022/12/01 529 529 515 524 29,400
2022/11/30 527 527 516 520 40,500
2022/11/29 522 528 519 522 16,900
2022/11/28 520 528 520 522 32,900
2022/11/25 512 524 512 520 134,600
2022/11/24 537 543 532 532 74,000
2022/11/22 533 543 531 536 29,600
2022/11/21 549 549 531 533 39,000
2022/11/18 558 558 532 546 135,400
2022/11/17 556 558 550 558 38,200
2022/11/16 550 560 550 558 59,300
2022/11/15 545 561 540 556 89,300
2022/11/14 534 551 534 547 77,600
2022/11/11 535 540 527 540 123,000
2022/11/10 520 536 520 533 72,700
2022/11/09 515 527 515 520 56,300
2022/11/08 486 521 486 514 165,800
2022/11/07 477 487 473 482 45,500
2022/11/04 480 481 473 474 44,400
2022/11/02 487 487 476 480 33,600
2022/11/01 489 490 478 479 36,000
2022/10/31 495 495 487 488 15,000
2022/10/28 486 498 486 495 20,200
2022/10/27 493 498 493 493 14,500
2022/10/26 483 502 483 494 84,400
2022/10/25 479 484 477 482 21,000
2022/10/24 484 484 474 479 24,800
2022/10/21 475 477 473 477 41,700
2022/10/20 478 483 477 479 28,300
2022/10/19 483 486 480 486 26,300
2022/10/18 479 488 479 483 45,100
2022/10/17 472 511 470 475 241,500
2022/10/14 475 483 475 477 36,800
2022/10/13 488 489 473 474 98,300
2022/10/12 491 497 480 487 49,500
2022/10/11 495 499 491 491 47,300
2022/10/07 499 515 497 501 62,400
2022/10/06 500 512 500 501 58,000
2022/10/05 501 510 500 506 51,200
2022/10/04 501 509 496 498 73,700
2022/10/03 491 500 480 496 41,700
2022/09/30 490 499 490 495 36,900
2022/09/29 484 500 481 500 116,800
2022/09/28 482 488 468 474 64,900
2022/09/27 490 490 480 481 71,400
2022/09/26 497 500 490 492 51,800
2022/09/22 498 515 496 502 80,700
2022/09/21 502 503 490 494 103,700
2022/09/20 514 514 500 508 56,800
2022/09/16 514 514 506 506 94,700
2022/09/15 522 522 512 519 50,200
2022/09/14 517 524 512 523 62,400
2022/09/13 527 534 522 522 41,100
2022/09/12 536 536 521 526 34,000
2022/09/09 530 537 523 536 92,600
2022/09/08 525 529 517 520 29,200
2022/09/07 525 528 513 520 37,300
2022/09/06 517 537 517 532 91,500
2022/09/05 508 525 505 517 56,100
2022/09/02 523 525 507 510 57,600
2022/09/01 520 542 510 524 173,600
2022/08/31 521 523 516 520 35,400
2022/08/30 532 532 519 522 44,600
2022/08/29 520 537 516 537 82,400
2022/08/26 545 548 532 539 43,000
2022/08/25 539 543 536 540 16,200
2022/08/24 533 554 529 538 114,100
2022/08/23 528 539 523 539 26,600
2022/08/22 538 544 527 533 103,200
2022/08/19 551 559 541 544 113,700
2022/08/18 563 575 535 546 279,800
2022/08/17 530 549 529 535 70,800
2022/08/16 520 538 518 530 47,800
2022/08/15 519 529 518 520 63,500
2022/08/12 514 517 511 516 24,500
2022/08/10 528 528 509 509 80,300
2022/08/09 520 527 517 525 26,700
2022/08/08 524 526 517 521 35,500
2022/08/05 534 536 524 525 38,900
2022/08/04 525 534 524 534 27,700
2022/08/03 528 528 519 525 57,600
2022/08/02 539 539 521 532 80,900
2022/08/01 549 549 537 543 45,100
2022/07/29 543 545 536 545 32,300
2022/07/28 548 548 534 543 40,600
2022/07/27 538 546 534 546 30,000
2022/07/26 541 547 537 544 32,000
2022/07/25 554 554 537 539 66,500
2022/07/22 573 573 555 555 61,600
2022/07/21 550 577 550 573 136,100
2022/07/20 550 566 550 555 119,900
2022/07/19 545 548 530 547 105,500
2022/07/15 549 612 545 552 452,800
2022/07/14 547 551 538 547 71,400
2022/07/13 540 548 534 548 27,200
2022/07/12 532 547 525 542 67,500
2022/07/11 544 548 536 536 73,300
2022/07/08 537 541 528 535 76,300
2022/07/07 537 537 528 535 43,200
2022/07/06 520 538 520 533 120,200
2022/07/05 502 513 502 512 31,500
2022/07/04 508 517 497 503 106,700
2022/07/01 529 529 501 506 59,100
2022/06/30 525 534 519 519 42,300
2022/06/29 537 539 523 530 62,600
2022/06/28 536 557 531 540 80,100
2022/06/27 536 551 530 539 138,600
2022/06/24 514 535 512 527 149,900
2022/06/23 492 516 490 509 95,400
2022/06/22 495 499 479 492 113,500
2022/06/21 485 496 481 490 109,100
2022/06/20 490 500 470 474 246,500
2022/06/17 511 518 501 508 137,800
2022/06/16 549 551 524 524 93,300
2022/06/15 548 554 533 544 83,300
2022/06/14 560 560 539 547 138,500
2022/06/13 584 584 564 570 100,900
2022/06/10 602 604 586 594 91,600
2022/06/09 598 612 595 612 72,000
2022/06/08 586 606 586 601 112,900
2022/06/07 600 600 582 586 55,300
2022/06/06 594 608 589 598 59,800
2022/06/03 586 597 585 596 35,300
2022/06/02 594 594 578 587 69,400
2022/06/01 600 622 595 596 181,700
2022/05/31 607 607 594 595 49,700
2022/05/30 593 612 584 604 136,700
2022/05/27 591 591 572 581 62,500
2022/05/26 565 595 565 591 120,900
2022/05/25 582 582 560 564 175,800
2022/05/24 599 603 583 585 96,900
2022/05/23 604 616 603 608 77,000
2022/05/20 591 610 585 606 92,100
2022/05/19 577 596 576 591 78,000
2022/05/18 579 593 578 587 79,300
2022/05/17 587 587 571 574 47,100
2022/05/16 575 598 570 590 85,800
2022/05/13 577 582 558 565 95,200
2022/05/12 591 601 571 572 71,800
2022/05/11 570 608 570 596 102,400
2022/05/10 568 570 550 570 71,500
2022/05/09 605 605 567 568 118,900
2022/05/06 600 612 585 608 62,300
2022/05/02 605 612 597 600 36,000
2022/04/28 609 618 602 605 48,300
2022/04/27 590 607 587 606 104,400
2022/04/26 610 610 594 604 63,400
2022/04/25 590 599 586 593 81,200
2022/04/22 595 607 580 600 124,700
2022/04/21 618 619 601 601 100,300
2022/04/20 623 626 611 621 62,200
2022/04/19 626 628 615 620 45,900
2022/04/18 645 651 617 626 97,400
2022/04/15 648 651 633 651 74,500
2022/04/14 654 657 645 657 74,800
2022/04/13 640 650 632 650 83,100
2022/04/12 647 647 627 634 76,600
2022/04/11 658 665 643 655 94,900
2022/04/08 663 666 643 659 97,300
2022/04/07 677 677 648 651 120,800
2022/04/06 678 694 670 680 166,200
2022/04/05 650 686 650 685 259,400
2022/04/04 657 658 634 653 121,000
2022/04/01 664 664 641 650 97,000
2022/03/31 644 672 640 669 148,600
2022/03/30 661 664 648 654 207,900
2022/03/29 620 638 615 638 116,200
2022/03/28 644 644 614 620 186,200
2022/03/25 663 679 623 645 432,000
2022/03/24 624 660 620 658 347,400
2022/03/23 600 634 596 633 274,800
2022/03/22 601 605 586 590 101,000
2022/03/18 576 600 576 599 180,300
2022/03/17 576 584 570 582 142,400
2022/03/16 570 581 558 568 89,000
2022/03/15 556 565 549 564 49,700
2022/03/14 557 569 547 564 104,300
2022/03/11 566 568 550 561 106,800
2022/03/10 542 560 540 556 129,900
2022/03/09 542 542 518 528 176,900
2022/03/08 566 576 529 532 230,100
2022/03/07 555 562 539 557 119,900
2022/03/04 590 596 559 572 240,100
2022/03/03 594 613 583 595 141,200
2022/03/02 580 597 570 594 152,300
2022/03/01 562 587 557 584 165,800
2022/02/28 540 564 535 559 159,100
2022/02/25 512 545 512 544 212,300
2022/02/24 525 529 493 502 311,600
2022/02/22 520 542 518 535 155,900
2022/02/21 541 541 525 531 103,300
2022/02/18 555 560 542 549 160,900
2022/02/17 612 612 563 568 343,300
2022/02/16 569 615 569 613 413,900
2022/02/15 568 579 551 569 216,100
2022/02/14 550 567 542 565 202,900
2022/02/10 558 564 542 550 125,500
2022/02/09 546 557 537 553 114,400
2022/02/08 544 568 536 551 241,900
2022/02/07 547 550 534 542 108,900
2022/02/04 529 550 527 549 185,600
2022/02/03 522 540 514 534 236,600
2022/02/02 502 530 502 522 373,900
2022/02/01 532 549 500 500 1,328,600
2022/01/31 472 552 472 552 786,300
2022/01/28 476 487 466 472 158,600
2022/01/27 503 507 475 475 309,000
2022/01/26 511 518 501 506 173,400
2022/01/25 522 538 507 509 185,500
2022/01/24 520 528 503 525 199,500
2022/01/21 533 535 513 520 179,100
2022/01/20 529 542 525 541 122,700
2022/01/19 535 546 525 529 136,100
2022/01/18 543 558 536 542 102,000
2022/01/17 538 550 532 541 88,300
2022/01/14 545 545 518 535 152,600
2022/01/13 550 552 539 550 99,600
2022/01/12 535 560 535 555 170,300
2022/01/11 523 546 521 538 273,500
2022/01/07 514 525 502 518 198,700
2022/01/06 520 532 508 514 323,900
2022/01/05 530 530 513 520 217,300
2022/01/04 533 538 519 538 172,500

このページの先頭へ