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 |
|---|---|---|---|---|---|
| 2026/05/25 | 21 | 23 | 21 | 23 | 180,224,900 |
| 2026/05/22 | 21 | 22 | 20 | 21 | 181,653,600 |
| 2026/05/21 | 21 | 21 | 20 | 20 | 177,595,200 |
| 2026/05/20 | 20 | 21 | 19 | 20 | 158,216,800 |
| 2026/05/19 | 20 | 21 | 19 | 20 | 172,630,400 |
| 2026/05/18 | 21 | 21 | 20 | 20 | 173,812,500 |
| 2026/05/15 | 21 | 21 | 20 | 20 | 151,570,000 |
| 2026/05/14 | 21 | 22 | 20 | 21 | 177,479,200 |
| 2026/05/13 | 21 | 21 | 20 | 21 | 164,903,900 |
| 2026/05/12 | 21 | 22 | 20 | 21 | 9,890,000 |
| 2026/05/11 | 23 | 24 | 20 | 21 | 175,929,200 |
| 2026/05/08 | 24 | 25 | 23 | 24 | 171,706,000 |
| 2026/05/07 | 24 | 24 | 22 | 23 | 159,548,600 |
| 2026/05/01 | 23 | 25 | 23 | 23 | 179,113,400 |
| 2026/04/30 | 23 | 24 | 22 | 24 | 154,929,000 |
| 2026/04/28 | 24 | 25 | 23 | 24 | 163,222,900 |
| 2026/04/27 | 23 | 25 | 22 | 24 | 157,406,900 |
| 2026/04/24 | 25 | 26 | 24 | 24 | 179,861,900 |
| 2026/04/23 | 27 | 28 | 25 | 25 | 173,240,500 |
| 2026/04/22 | 27 | 27 | 25 | 26 | 13,997,800 |
| 2026/04/21 | 29 | 29 | 26 | 27 | 114,098,000 |
| 2026/04/20 | 28 | 34 | 26 | 31 | 58,784,400 |
| 2026/04/17 | 28 | 28 | 26 | 27 | 147,309,300 |
| 2026/04/16 | 26 | 29 | 26 | 29 | 227,952,000 |
| 2026/04/15 | 27 | 28 | 25 | 26 | 206,612,200 |
| 2026/04/14 | 24 | 28 | 24 | 26 | 250,903,700 |
| 2026/04/13 | 24 | 24 | 23 | 24 | 208,934,100 |
| 2026/04/10 | 25 | 26 | 23 | 23 | 211,506,000 |
| 2026/04/09 | 27 | 27 | 25 | 25 | 176,797,800 |
| 2026/04/08 | 27 | 28 | 25 | 27 | 190,389,800 |
| 2026/04/07 | 25 | 29 | 24 | 27 | 183,231,700 |
| 2026/04/06 | 24 | 25 | 23 | 25 | 171,388,500 |
| 2026/04/03 | 22 | 24 | 22 | 24 | 194,375,600 |
| 2026/03/27 | 21 | 22 | 20 | 22 | 55,271,900 |
| 2026/03/26 | 22 | 22 | 20 | 21 | 100,622,000 |
| 2026/03/25 | 21 | 22 | 21 | 21 | 77,285,000 |
| 2026/03/24 | 22 | 22 | 21 | 21 | 6,841,600 |
| 2026/03/23 | 22 | 22 | 20 | 21 | 66,352,100 |
| 2026/03/19 | 23 | 23 | 22 | 23 | 92,380,900 |
| 2026/03/18 | 22 | 23 | 22 | 23 | 86,827,900 |
| 2026/03/17 | 22 | 23 | 22 | 23 | 81,310,400 |
| 2026/03/16 | 23 | 23 | 22 | 23 | 81,508,600 |
| 2026/03/13 | 22 | 23 | 21 | 22 | 76,351,400 |
| 2026/03/12 | 23 | 23 | 22 | 23 | 66,792,100 |
| 2026/03/11 | 22 | 23 | 21 | 23 | 71,842,800 |
| 2026/03/10 | 21 | 22 | 20 | 22 | 51,448,400 |
| 2026/03/09 | 21 | 21 | 20 | 21 | 32,707,600 |
| 2026/03/06 | 21 | 21 | 20 | 21 | 41,134,400 |
| 2026/03/05 | 21 | 21 | 20 | 20 | 48,921,400 |
| 2026/03/04 | 20 | 21 | 19 | 20 | 44,493,600 |
| 2026/03/03 | 22 | 22 | 20 | 21 | 44,300,000 |
| 2026/03/02 | 20 | 22 | 20 | 21 | 50,871,800 |
| 2026/02/27 | 20 | 22 | 20 | 21 | 40,953,900 |
| 2026/02/26 | 20 | 21 | 20 | 21 | 28,695,700 |
| 2026/02/25 | 20 | 21 | 20 | 20 | 17,680,200 |
| 2026/02/24 | 21 | 21 | 20 | 20 | 26,119,500 |
| 2026/02/20 | 21 | 22 | 21 | 21 | 28,992,500 |
| 2026/02/19 | 22 | 22 | 21 | 21 | 34,217,200 |
| 2026/02/18 | 21 | 22 | 20 | 21 | 28,133,400 |
| 2026/02/17 | 21 | 21 | 20 | 21 | 24,107,900 |
| 2026/02/16 | 21 | 21 | 20 | 21 | 24,308,900 |
| 2026/02/13 | 20 | 21 | 20 | 21 | 33,768,500 |
| 2026/02/12 | 21 | 21 | 20 | 20 | 31,113,200 |
| 2026/02/10 | 20 | 21 | 20 | 20 | 31,222,100 |
| 2026/02/09 | 20 | 20 | 19 | 20 | 24,055,500 |
| 2026/02/06 | 20 | 20 | 19 | 20 | 34,508,300 |
| 2026/02/05 | 20 | 21 | 19 | 20 | 25,560,300 |
| 2026/02/04 | 20 | 21 | 19 | 20 | 36,753,100 |
| 2026/02/03 | 20 | 21 | 20 | 20 | 31,892,800 |
| 2026/02/02 | 21 | 21 | 20 | 20 | 27,918,000 |
| 2026/01/30 | 20 | 21 | 20 | 20 | 26,001,400 |
| 2026/01/29 | 21 | 22 | 20 | 20 | 31,564,900 |
| 2026/01/28 | 21 | 22 | 21 | 21 | 28,911,900 |
| 2026/01/27 | 21 | 22 | 21 | 21 | 29,469,200 |
| 2026/01/26 | 22 | 22 | 21 | 22 | 25,430,900 |
| 2026/01/23 | 21 | 22 | 21 | 21 | 32,459,600 |
| 2026/01/22 | 21 | 22 | 21 | 21 | 31,968,200 |
| 2026/01/21 | 21 | 22 | 21 | 22 | 38,531,800 |
| 2026/01/20 | 22 | 23 | 21 | 22 | 34,014,400 |
| 2026/01/19 | 22 | 23 | 22 | 22 | 28,981,500 |
| 2026/01/16 | 22 | 23 | 22 | 23 | 32,484,300 |
| 2026/01/15 | 21 | 23 | 21 | 23 | 35,343,000 |
| 2026/01/14 | 22 | 23 | 21 | 22 | 35,304,800 |
| 2026/01/13 | 23 | 24 | 22 | 23 | 38,547,600 |
| 2026/01/09 | 22 | 24 | 22 | 24 | 44,142,100 |
| 2026/01/08 | 22 | 23 | 21 | 23 | 49,798,800 |
| 2026/01/07 | 21 | 21 | 20 | 21 | 36,905,500 |
| 2026/01/06 | 21 | 21 | 20 | 21 | 22,645,900 |
| 2026/01/05 | 20 | 21 | 20 | 21 | 24,145,600 |
| 2025/12/30 | 21 | 21 | 20 | 20 | 19,586,900 |
| 2025/12/29 | 20 | 21 | 20 | 20 | 26,793,700 |
| 2025/12/26 | 20 | 21 | 20 | 20 | 38,994,400 |
| 2025/12/25 | 20 | 21 | 20 | 21 | 58,703,500 |
| 2025/12/24 | 20 | 21 | 19 | 21 | 64,143,800 |
| 2025/12/23 | 20 | 21 | 19 | 20 | 80,205,100 |
| 2025/12/22 | 21 | 21 | 19 | 20 | 91,022,600 |
| 2025/12/19 | 21 | 22 | 20 | 20 | 82,088,200 |
| 2025/12/18 | 21 | 22 | 20 | 21 | 75,693,900 |
| 2025/12/17 | 21 | 22 | 20 | 21 | 81,325,500 |
| 2025/12/16 | 21 | 21 | 20 | 21 | 62,677,500 |
| 2025/12/15 | 21 | 22 | 20 | 21 | 68,202,600 |
| 2025/12/12 | 21 | 22 | 20 | 21 | 102,910,800 |
| 2025/12/11 | 22 | 23 | 21 | 22 | 78,235,200 |
| 2025/12/10 | 21 | 22 | 21 | 22 | 81,493,900 |
| 2025/12/09 | 20 | 21 | 20 | 20 | 64,066,000 |
| 2025/12/08 | 21 | 22 | 19 | 20 | 70,946,400 |
| 2025/12/05 | 22 | 22 | 21 | 21 | 49,278,800 |
| 2025/12/04 | 22 | 22 | 21 | 22 | 52,112,800 |
| 2025/12/03 | 21 | 23 | 21 | 21 | 53,180,300 |
| 2025/12/02 | 22 | 22 | 21 | 22 | 48,649,700 |
| 2025/12/01 | 24 | 24 | 22 | 22 | 49,045,200 |
| 2025/11/28 | 21 | 23 | 20 | 22 | 45,047,800 |
| 2025/11/27 | 20 | 21 | 19 | 20 | 43,502,300 |
| 2025/11/26 | 20 | 21 | 19 | 20 | 61,543,100 |
| 2025/11/25 | 20 | 21 | 20 | 20 | 58,863,300 |
| 2025/11/21 | 21 | 22 | 20 | 21 | 61,112,100 |
| 2025/11/20 | 22 | 23 | 21 | 21 | 61,555,900 |
| 2025/11/19 | 22 | 23 | 21 | 22 | 66,290,900 |
| 2025/11/18 | 23 | 23 | 22 | 22 | 56,482,100 |
| 2025/11/17 | 23 | 24 | 22 | 23 | 61,120,300 |
| 2025/11/14 | 23 | 24 | 23 | 24 | 56,518,700 |
| 2025/11/13 | 23 | 24 | 23 | 24 | 59,394,400 |
| 2025/11/12 | 24 | 25 | 23 | 24 | 60,878,400 |
| 2025/11/11 | 24 | 25 | 23 | 24 | 68,575,900 |
| 2025/11/10 | 23 | 25 | 23 | 24 | 62,689,900 |
| 2025/11/07 | 23 | 24 | 23 | 24 | 65,992,200 |
| 2025/11/06 | 24 | 25 | 23 | 24 | 57,318,000 |
| 2025/11/05 | 24 | 24 | 23 | 23 | 50,375,800 |
| 2025/11/04 | 23 | 24 | 23 | 24 | 43,340,000 |
| 2025/10/31 | 24 | 24 | 23 | 24 | 40,583,800 |
| 2025/10/30 | 23 | 24 | 23 | 23 | 40,912,900 |
| 2025/10/29 | 24 | 24 | 23 | 23 | 44,713,400 |
| 2025/10/28 | 23 | 24 | 23 | 24 | 42,850,000 |
| 2025/10/27 | 25 | 25 | 23 | 24 | 72,647,900 |
| 2025/10/24 | 24 | 25 | 24 | 25 | 48,720,300 |
| 2025/10/23 | 25 | 25 | 24 | 25 | 54,876,300 |
| 2025/10/22 | 24 | 25 | 23 | 24 | 68,387,800 |
| 2025/10/21 | 23 | 24 | 23 | 23 | 71,313,200 |
| 2025/10/20 | 23 | 24 | 23 | 24 | 93,998,900 |
| 2025/10/17 | 23 | 24 | 22 | 23 | 62,006,100 |
| 2025/10/16 | 24 | 24 | 22 | 23 | 53,169,600 |
| 2025/10/15 | 22 | 25 | 22 | 24 | 78,199,000 |
| 2025/10/14 | 22 | 23 | 22 | 22 | 51,463,700 |
| 2025/10/10 | 22 | 23 | 22 | 22 | 65,430,200 |
| 2025/10/09 | 22 | 23 | 22 | 23 | 75,320,100 |
| 2025/10/08 | 22 | 23 | 22 | 22 | 104,262,900 |
| 2025/10/07 | 25 | 25 | 23 | 23 | 62,164,600 |
| 2025/10/06 | 24 | 25 | 23 | 24 | 50,164,300 |
| 2025/10/03 | 24 | 25 | 24 | 24 | 39,720,800 |
| 2025/10/02 | 24 | 25 | 23 | 25 | 14,091,100 |
| 2025/10/01 | 26 | 26 | 23 | 23 | 85,470,600 |
| 2025/09/30 | 27 | 28 | 25 | 26 | 29,545,300 |
| 2025/09/29 | 26 | 27 | 25 | 26 | 2,583,600 |
| 2025/09/26 | 27 | 28 | 26 | 26 | 6,743,900 |
| 2025/09/25 | 29 | 30 | 27 | 27 | 8,085,700 |
| 2025/09/24 | 28 | 30 | 27 | 29 | 97,282,300 |
| 2025/09/22 | 27 | 31 | 27 | 28 | 99,064,600 |
| 2025/09/19 | 26 | 27 | 26 | 26 | 74,190,200 |
| 2025/09/18 | 26 | 27 | 25 | 26 | 41,937,700 |
| 2025/09/17 | 26 | 26 | 25 | 26 | 14,292,100 |
| 2025/09/16 | 25 | 26 | 25 | 26 | 8,874,500 |
| 2025/09/12 | 26 | 26 | 25 | 26 | 11,073,300 |
| 2025/09/11 | 26 | 26 | 25 | 25 | 12,874,600 |
| 2025/09/10 | 26 | 27 | 25 | 26 | 8,499,700 |
| 2025/09/09 | 28 | 29 | 26 | 26 | 14,230,100 |
| 2025/09/08 | 29 | 30 | 28 | 29 | 11,539,800 |
| 2025/09/05 | 31 | 31 | 29 | 29 | 13,298,800 |
| 2025/09/04 | 30 | 33 | 29 | 32 | 20,072,400 |
| 2025/09/03 | 29 | 30 | 28 | 30 | 12,982,400 |
| 2025/09/02 | 28 | 29 | 27 | 29 | 13,721,900 |
| 2025/09/01 | 28 | 29 | 28 | 28 | 11,284,300 |
| 2025/08/29 | 28 | 28 | 27 | 28 | 11,915,500 |
| 2025/08/28 | 28 | 28 | 27 | 28 | 9,920,100 |
| 2025/08/27 | 28 | 29 | 27 | 28 | 8,036,200 |
| 2025/08/26 | 28 | 29 | 27 | 28 | 11,854,700 |
| 2025/08/25 | 28 | 28 | 27 | 28 | 10,007,900 |
| 2025/08/22 | 28 | 28 | 26 | 27 | 12,855,700 |
| 2025/08/21 | 27 | 28 | 26 | 27 | 9,558,900 |
| 2025/08/20 | 27 | 28 | 27 | 28 | 10,303,000 |
| 2025/08/19 | 27 | 27 | 26 | 27 | 7,654,100 |
| 2025/08/18 | 26 | 27 | 26 | 26 | 8,241,900 |
| 2025/08/15 | 27 | 28 | 26 | 26 | 11,832,600 |
| 2025/08/14 | 27 | 28 | 26 | 28 | 10,217,800 |
| 2025/08/13 | 28 | 29 | 27 | 27 | 12,570,300 |
| 2025/08/12 | 27 | 28 | 26 | 27 | 9,334,900 |
| 2025/08/08 | 28 | 29 | 27 | 28 | 10,170,400 |
| 2025/08/07 | 29 | 29 | 28 | 28 | 9,742,900 |
| 2025/08/06 | 28 | 29 | 28 | 28 | 6,479,000 |
| 2025/08/05 | 29 | 29 | 28 | 29 | 8,557,200 |
| 2025/08/04 | 29 | 29 | 28 | 29 | 6,216,800 |
| 2025/08/01 | 29 | 29 | 28 | 29 | 5,750,300 |
| 2025/07/31 | 30 | 30 | 28 | 29 | 8,095,000 |
| 2025/07/30 | 29 | 30 | 28 | 29 | 8,906,700 |
| 2025/07/29 | 29 | 30 | 28 | 29 | 7,254,200 |
| 2025/07/28 | 29 | 30 | 28 | 30 | 7,340,900 |
| 2025/07/25 | 30 | 30 | 29 | 29 | 7,968,800 |
| 2025/07/24 | 30 | 30 | 29 | 29 | 4,966,800 |
| 2025/07/23 | 28 | 29 | 27 | 29 | 7,363,400 |
| 2025/07/22 | 28 | 29 | 27 | 27 | 6,869,900 |
| 2025/07/18 | 29 | 30 | 28 | 28 | 6,682,300 |