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 |
|---|---|---|---|---|---|
| 2025/06/13 | 21 | 22 | 21 | 21 | 3,791,100 |
| 2025/06/12 | 22 | 22 | 21 | 21 | 2,106,200 |
| 2025/06/11 | 22 | 22 | 21 | 22 | 2,175,900 |
| 2025/06/10 | 22 | 22 | 21 | 21 | 1,713,200 |
| 2025/06/09 | 21 | 22 | 21 | 22 | 2,601,000 |
| 2025/06/06 | 23 | 23 | 21 | 22 | 6,595,500 |
| 2025/06/05 | 23 | 23 | 22 | 23 | 1,377,100 |
| 2025/06/04 | 22 | 23 | 22 | 23 | 1,908,200 |
| 2025/06/03 | 23 | 23 | 22 | 22 | 1,574,900 |
| 2025/06/02 | 22 | 23 | 22 | 23 | 1,315,900 |
| 2025/05/30 | 23 | 23 | 22 | 22 | 3,006,200 |
| 2025/05/29 | 23 | 23 | 22 | 22 | 2,662,600 |
| 2025/05/28 | 23 | 24 | 22 | 23 | 2,001,800 |
| 2025/05/27 | 23 | 24 | 22 | 23 | 3,626,600 |
| 2025/05/26 | 23 | 23 | 22 | 23 | 1,860,700 |
| 2025/05/23 | 24 | 24 | 23 | 23 | 1,930,700 |
| 2025/05/22 | 23 | 24 | 23 | 23 | 1,762,000 |
| 2025/05/21 | 23 | 24 | 23 | 24 | 3,043,800 |
| 2025/05/20 | 22 | 23 | 22 | 22 | 2,499,200 |
| 2025/05/19 | 22 | 23 | 22 | 22 | 1,182,900 |
| 2025/05/16 | 22 | 23 | 22 | 22 | 2,652,100 |
| 2025/05/15 | 24 | 24 | 22 | 23 | 2,231,300 |
| 2025/05/14 | 23 | 24 | 22 | 23 | 4,712,000 |
| 2025/05/13 | 24 | 24 | 23 | 24 | 1,219,500 |
| 2025/05/12 | 24 | 25 | 23 | 24 | 3,301,200 |
| 2025/05/09 | 23 | 24 | 22 | 23 | 1,900,500 |
| 2025/05/08 | 24 | 24 | 22 | 23 | 2,543,400 |
| 2025/05/07 | 24 | 24 | 23 | 23 | 990,200 |
| 2025/05/02 | 23 | 24 | 23 | 23 | 1,100,300 |
| 2025/05/01 | 24 | 24 | 23 | 24 | 1,083,300 |
| 2025/04/30 | 24 | 24 | 23 | 24 | 1,107,000 |
| 2025/04/28 | 24 | 24 | 22 | 23 | 3,739,800 |
| 2025/04/25 | 25 | 25 | 23 | 24 | 2,217,100 |
| 2025/04/24 | 25 | 25 | 24 | 24 | 1,070,800 |
| 2025/04/23 | 25 | 25 | 24 | 25 | 1,271,400 |
| 2025/04/22 | 25 | 26 | 24 | 25 | 2,911,900 |
| 2025/04/21 | 25 | 26 | 24 | 26 | 2,775,600 |
| 2025/04/18 | 23 | 26 | 23 | 25 | 3,316,700 |
| 2025/04/17 | 23 | 24 | 23 | 23 | 1,009,400 |
| 2025/04/16 | 25 | 25 | 23 | 24 | 3,209,000 |
| 2025/04/15 | 24 | 26 | 24 | 25 | 2,617,800 |
| 2025/04/14 | 25 | 25 | 24 | 24 | 1,308,800 |
| 2025/04/11 | 22 | 25 | 22 | 24 | 3,067,400 |
| 2025/04/10 | 24 | 24 | 23 | 23 | 1,861,900 |
| 2025/04/09 | 22 | 24 | 22 | 22 | 4,003,100 |
| 2025/04/08 | 24 | 24 | 23 | 23 | 1,977,200 |
| 2025/04/07 | 23 | 23 | 21 | 21 | 3,622,900 |
| 2025/04/04 | 25 | 25 | 23 | 24 | 3,334,800 |
| 2025/04/03 | 25 | 26 | 24 | 26 | 5,127,800 |
| 2025/04/02 | 27 | 28 | 27 | 27 | 1,741,000 |
| 2025/04/01 | 28 | 28 | 27 | 28 | 1,033,100 |
| 2025/03/31 | 28 | 28 | 27 | 28 | 1,386,700 |
| 2025/03/28 | 28 | 29 | 27 | 28 | 3,234,000 |
| 2025/03/27 | 28 | 28 | 27 | 27 | 684,000 |
| 2025/03/26 | 28 | 28 | 27 | 28 | 1,014,700 |
| 2025/03/25 | 28 | 29 | 27 | 28 | 3,166,100 |
| 2025/03/24 | 29 | 29 | 28 | 28 | 752,600 |
| 2025/03/21 | 29 | 29 | 28 | 29 | 1,099,400 |
| 2025/03/19 | 28 | 30 | 27 | 28 | 4,324,900 |
| 2025/03/18 | 28 | 28 | 27 | 28 | 1,096,000 |
| 2025/03/17 | 26 | 28 | 26 | 28 | 2,033,100 |
| 2025/03/14 | 27 | 27 | 26 | 26 | 2,601,300 |
| 2025/03/13 | 26 | 27 | 26 | 26 | 1,820,700 |
| 2025/03/12 | 26 | 27 | 25 | 26 | 1,418,300 |
| 2025/03/11 | 26 | 27 | 25 | 26 | 2,436,800 |
| 2025/03/10 | 27 | 28 | 26 | 27 | 1,915,700 |
| 2025/03/07 | 28 | 28 | 26 | 27 | 2,505,800 |
| 2025/03/06 | 26 | 28 | 26 | 27 | 2,250,600 |
| 2025/03/05 | 26 | 27 | 26 | 26 | 1,400,900 |
| 2025/03/04 | 26 | 27 | 26 | 27 | 1,207,300 |
| 2025/03/03 | 26 | 28 | 26 | 27 | 2,214,800 |
| 2025/02/28 | 28 | 28 | 25 | 27 | 5,377,000 |
| 2025/02/27 | 28 | 29 | 28 | 28 | 1,635,900 |
| 2025/02/26 | 29 | 30 | 28 | 28 | 1,238,300 |
| 2025/02/25 | 29 | 30 | 28 | 29 | 2,659,400 |
| 2025/02/21 | 29 | 30 | 28 | 29 | 2,909,100 |
| 2025/02/20 | 31 | 32 | 28 | 29 | 6,849,500 |
| 2025/02/19 | 29 | 32 | 29 | 31 | 7,580,600 |
| 2025/02/18 | 28 | 29 | 28 | 29 | 1,585,500 |
| 2025/02/17 | 29 | 29 | 28 | 29 | 1,438,300 |
| 2025/02/14 | 28 | 30 | 27 | 29 | 2,786,600 |
| 2025/02/13 | 27 | 28 | 27 | 28 | 1,418,400 |
| 2025/02/12 | 28 | 28 | 27 | 28 | 1,375,500 |
| 2025/02/10 | 26 | 28 | 25 | 28 | 3,242,700 |
| 2025/02/07 | 25 | 26 | 25 | 26 | 1,710,100 |
| 2025/02/06 | 25 | 27 | 24 | 26 | 4,915,000 |
| 2025/02/05 | 25 | 26 | 25 | 25 | 2,021,100 |
| 2025/02/04 | 25 | 26 | 24 | 25 | 6,091,100 |
| 2025/02/03 | 26 | 26 | 25 | 25 | 2,558,500 |
| 2025/01/31 | 29 | 29 | 26 | 26 | 5,480,100 |
| 2025/01/30 | 29 | 31 | 29 | 29 | 4,655,600 |
| 2025/01/29 | 26 | 30 | 26 | 29 | 8,270,000 |
| 2025/01/28 | 25 | 26 | 25 | 26 | 2,298,200 |
| 2025/01/27 | 25 | 26 | 24 | 25 | 6,663,300 |
| 2025/01/24 | 25 | 25 | 24 | 25 | 2,958,900 |
| 2025/01/23 | 25 | 25 | 23 | 24 | 9,428,200 |
| 2025/01/22 | 24 | 26 | 24 | 25 | 7,914,600 |
| 2025/01/21 | 23 | 24 | 23 | 23 | 8,379,800 |
| 2025/01/20 | 22 | 24 | 22 | 23 | 6,298,900 |
| 2025/01/17 | 23 | 24 | 22 | 23 | 4,801,400 |
| 2025/01/16 | 24 | 24 | 23 | 23 | 3,632,000 |
| 2025/01/15 | 23 | 24 | 23 | 23 | 3,624,100 |
| 2025/01/14 | 24 | 24 | 23 | 24 | 3,550,300 |
| 2025/01/10 | 24 | 24 | 23 | 23 | 3,604,000 |
| 2025/01/09 | 24 | 24 | 23 | 24 | 2,815,200 |
| 2025/01/08 | 24 | 24 | 23 | 23 | 4,291,200 |
| 2025/01/07 | 24 | 25 | 23 | 24 | 4,050,600 |
| 2025/01/06 | 26 | 26 | 24 | 24 | 2,964,900 |
| 2024/12/30 | 24 | 26 | 24 | 25 | 3,752,000 |
| 2024/12/27 | 25 | 26 | 24 | 25 | 5,333,500 |
| 2024/12/26 | 24 | 26 | 23 | 24 | 7,437,800 |
| 2024/12/25 | 23 | 24 | 23 | 23 | 4,641,900 |
| 2024/12/24 | 24 | 25 | 22 | 23 | 7,146,700 |
| 2024/12/23 | 25 | 26 | 24 | 24 | 6,434,700 |
| 2024/12/20 | 25 | 26 | 23 | 24 | 6,034,000 |
| 2024/12/19 | 26 | 27 | 25 | 26 | 4,644,800 |
| 2024/12/18 | 27 | 28 | 26 | 27 | 3,978,100 |
| 2024/12/17 | 29 | 29 | 26 | 26 | 10,427,100 |
| 2024/12/16 | 30 | 31 | 29 | 29 | 6,324,300 |
| 2024/12/13 | 31 | 33 | 30 | 31 | 7,319,000 |
| 2024/12/12 | 30 | 32 | 30 | 31 | 5,551,200 |
| 2024/12/11 | 31 | 31 | 30 | 30 | 2,120,400 |
| 2024/12/10 | 31 | 31 | 30 | 31 | 2,182,500 |
| 2024/12/09 | 31 | 31 | 30 | 31 | 4,057,700 |
| 2024/12/06 | 31 | 31 | 30 | 30 | 5,330,000 |
| 2024/12/05 | 30 | 31 | 30 | 31 | 3,438,900 |
| 2024/12/04 | 31 | 32 | 30 | 31 | 3,242,500 |
| 2024/12/03 | 30 | 32 | 30 | 31 | 6,857,500 |
| 2024/12/02 | 30 | 31 | 30 | 31 | 2,645,200 |
| 2024/11/29 | 31 | 32 | 30 | 31 | 4,959,000 |
| 2024/11/28 | 31 | 32 | 30 | 31 | 2,775,100 |
| 2024/11/27 | 32 | 33 | 30 | 31 | 5,313,700 |
| 2024/11/26 | 34 | 34 | 31 | 32 | 5,894,400 |
| 2024/11/25 | 32 | 34 | 32 | 33 | 6,425,900 |
| 2024/11/22 | 31 | 34 | 30 | 32 | 6,174,800 |
| 2024/11/21 | 32 | 32 | 30 | 30 | 3,594,100 |
| 2024/11/20 | 29 | 32 | 29 | 31 | 5,060,500 |
| 2024/11/19 | 29 | 30 | 29 | 29 | 2,989,400 |
| 2024/11/18 | 30 | 30 | 29 | 30 | 2,365,800 |
| 2024/11/15 | 30 | 31 | 29 | 30 | 3,922,700 |
| 2024/11/14 | 31 | 31 | 30 | 30 | 1,867,800 |
| 2024/11/13 | 30 | 31 | 29 | 30 | 3,971,700 |
| 2024/11/12 | 30 | 31 | 30 | 30 | 2,725,200 |
| 2024/11/11 | 30 | 31 | 30 | 30 | 3,432,600 |
| 2024/11/08 | 32 | 32 | 31 | 32 | 2,909,100 |
| 2024/11/07 | 33 | 33 | 32 | 32 | 2,325,900 |
| 2024/11/06 | 32 | 33 | 31 | 32 | 3,395,300 |
| 2024/11/05 | 32 | 33 | 32 | 32 | 1,937,100 |
| 2024/11/01 | 34 | 34 | 32 | 32 | 2,528,800 |
| 2024/10/31 | 33 | 34 | 33 | 34 | 1,578,800 |
| 2024/10/30 | 32 | 34 | 32 | 34 | 3,275,500 |
| 2024/10/29 | 32 | 33 | 31 | 33 | 1,960,500 |
| 2024/10/28 | 29 | 32 | 29 | 31 | 6,769,300 |
| 2024/10/25 | 31 | 31 | 30 | 30 | 2,752,700 |
| 2024/10/24 | 31 | 32 | 31 | 31 | 1,877,200 |
| 2024/10/23 | 32 | 33 | 31 | 31 | 3,971,000 |
| 2024/10/22 | 33 | 34 | 32 | 32 | 2,460,400 |
| 2024/10/21 | 31 | 34 | 31 | 33 | 3,837,200 |
| 2024/10/18 | 32 | 33 | 31 | 31 | 3,415,500 |
| 2024/10/17 | 32 | 33 | 32 | 32 | 1,894,500 |
| 2024/10/16 | 33 | 34 | 32 | 34 | 3,752,000 |
| 2024/10/15 | 34 | 35 | 32 | 34 | 5,170,400 |
| 2024/10/11 | 34 | 35 | 33 | 34 | 3,222,800 |
| 2024/10/10 | 37 | 37 | 34 | 35 | 7,965,000 |
| 2024/10/09 | 39 | 39 | 37 | 37 | 2,501,700 |
| 2024/10/08 | 40 | 40 | 38 | 39 | 3,922,600 |
| 2024/10/07 | 41 | 42 | 40 | 41 | 10,798,700 |
| 2024/10/04 | 38 | 39 | 37 | 38 | 2,644,800 |
| 2024/10/03 | 38 | 39 | 38 | 38 | 2,234,600 |
| 2024/10/02 | 38 | 39 | 37 | 38 | 4,006,300 |
| 2024/10/01 | 38 | 39 | 38 | 39 | 1,326,700 |
| 2024/09/30 | 38 | 39 | 37 | 38 | 2,575,200 |
| 2024/09/27 | 39 | 40 | 38 | 40 | 3,966,300 |
| 2024/09/26 | 39 | 39 | 37 | 39 | 4,418,500 |
| 2024/09/25 | 38 | 40 | 38 | 39 | 2,424,700 |
| 2024/09/24 | 39 | 39 | 37 | 38 | 5,752,800 |
| 2024/09/20 | 41 | 41 | 39 | 40 | 3,873,500 |
| 2024/09/19 | 37 | 40 | 36 | 40 | 5,245,900 |
| 2024/09/18 | 36 | 38 | 35 | 37 | 5,389,800 |
| 2024/09/17 | 37 | 38 | 33 | 36 | 11,429,200 |
| 2024/09/13 | 38 | 39 | 36 | 37 | 6,298,200 |
| 2024/09/12 | 39 | 40 | 38 | 39 | 5,157,400 |
| 2024/09/11 | 40 | 40 | 38 | 39 | 5,054,000 |
| 2024/09/10 | 40 | 42 | 40 | 40 | 5,912,600 |
| 2024/09/09 | 38 | 42 | 37 | 40 | 9,944,800 |
| 2024/09/06 | 45 | 45 | 41 | 41 | 5,204,300 |
| 2024/09/05 | 44 | 46 | 43 | 44 | 8,407,600 |
| 2024/09/04 | 44 | 47 | 42 | 44 | 10,568,700 |
| 2024/09/03 | 41 | 47 | 40 | 45 | 13,260,200 |
| 2024/09/02 | 44 | 45 | 40 | 40 | 13,690,700 |
| 2024/08/30 | 47 | 47 | 44 | 45 | 6,551,500 |
| 2024/08/29 | 49 | 49 | 44 | 47 | 12,606,400 |
| 2024/08/28 | 52 | 52 | 48 | 49 | 16,219,600 |
| 2024/08/27 | 54 | 55 | 51 | 51 | 12,151,200 |
| 2024/08/26 | 53 | 56 | 52 | 54 | 21,188,100 |
| 2024/08/23 | 52 | 53 | 50 | 51 | 12,138,100 |
| 2024/08/22 | 55 | 56 | 52 | 53 | 19,069,700 |
| 2024/08/21 | 49 | 57 | 49 | 57 | 27,377,800 |
| 2024/08/20 | 50 | 51 | 49 | 51 | 9,993,100 |
| 2024/08/19 | 49 | 53 | 49 | 51 | 20,075,300 |