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 |
---|---|---|---|---|---|
2017/12/29 | 224 | 229 | 224 | 229 | 943,200 |
2017/12/28 | 227 | 228 | 225 | 226 | 571,100 |
2017/12/27 | 222 | 228 | 222 | 227 | 1,192,600 |
2017/12/26 | 223 | 226 | 222 | 222 | 1,307,500 |
2017/12/25 | 228 | 230 | 223 | 223 | 1,564,800 |
2017/12/22 | 222 | 234 | 221 | 228 | 2,279,200 |
2017/12/21 | 222 | 224 | 220 | 223 | 1,414,200 |
2017/12/20 | 221 | 223 | 221 | 221 | 1,337,800 |
2017/12/19 | 223 | 223 | 221 | 221 | 1,179,000 |
2017/12/18 | 223 | 224 | 222 | 223 | 1,206,700 |
2017/12/15 | 224 | 227 | 223 | 224 | 1,292,300 |
2017/12/14 | 224 | 225 | 223 | 225 | 781,000 |
2017/12/13 | 225 | 226 | 223 | 223 | 970,200 |
2017/12/12 | 223 | 227 | 223 | 225 | 987,300 |
2017/12/11 | 224 | 226 | 223 | 223 | 868,100 |
2017/12/08 | 228 | 228 | 224 | 224 | 984,500 |
2017/12/07 | 227 | 228 | 226 | 227 | 593,000 |
2017/12/06 | 229 | 230 | 225 | 227 | 1,051,100 |
2017/12/05 | 231 | 232 | 229 | 230 | 1,133,000 |
2017/12/04 | 234 | 238 | 231 | 231 | 1,326,900 |
2017/12/01 | 233 | 234 | 232 | 234 | 333,700 |
2017/11/30 | 232 | 234 | 230 | 233 | 972,200 |
2017/11/29 | 233 | 235 | 232 | 232 | 493,900 |
2017/11/28 | 236 | 237 | 233 | 234 | 941,800 |
2017/11/27 | 235 | 239 | 235 | 236 | 932,600 |
2017/11/24 | 234 | 236 | 233 | 234 | 565,000 |
2017/11/22 | 234 | 236 | 233 | 235 | 560,700 |
2017/11/21 | 234 | 236 | 232 | 234 | 766,000 |
2017/11/20 | 237 | 238 | 233 | 234 | 682,100 |
2017/11/17 | 230 | 239 | 230 | 238 | 1,055,400 |
2017/11/16 | 231 | 233 | 230 | 230 | 852,300 |
2017/11/15 | 233 | 235 | 232 | 232 | 1,224,800 |
2017/11/14 | 236 | 236 | 233 | 233 | 838,500 |
2017/11/13 | 236 | 236 | 234 | 236 | 910,200 |
2017/11/10 | 238 | 239 | 235 | 236 | 1,534,500 |
2017/11/09 | 243 | 244 | 239 | 240 | 913,800 |
2017/11/08 | 243 | 245 | 242 | 243 | 506,300 |
2017/11/07 | 243 | 244 | 242 | 243 | 418,000 |
2017/11/06 | 246 | 248 | 244 | 244 | 423,400 |
2017/11/02 | 251 | 252 | 247 | 248 | 748,000 |
2017/11/01 | 250 | 252 | 249 | 251 | 393,400 |
2017/10/31 | 251 | 251 | 249 | 250 | 323,900 |
2017/10/30 | 245 | 253 | 245 | 251 | 763,700 |
2017/10/27 | 246 | 248 | 245 | 246 | 207,500 |
2017/10/26 | 248 | 249 | 245 | 246 | 600,800 |
2017/10/25 | 249 | 249 | 247 | 247 | 242,000 |
2017/10/24 | 247 | 250 | 246 | 248 | 361,400 |
2017/10/23 | 244 | 248 | 244 | 248 | 409,900 |
2017/10/20 | 246 | 247 | 244 | 244 | 409,100 |
2017/10/19 | 246 | 249 | 245 | 247 | 336,700 |
2017/10/18 | 243 | 248 | 243 | 248 | 715,500 |
2017/10/17 | 245 | 245 | 243 | 243 | 348,700 |
2017/10/16 | 244 | 244 | 241 | 244 | 666,500 |
2017/10/13 | 244 | 246 | 243 | 245 | 437,100 |
2017/10/12 | 248 | 248 | 245 | 245 | 496,700 |
2017/10/11 | 250 | 253 | 247 | 247 | 704,100 |
2017/10/10 | 252 | 255 | 250 | 251 | 403,100 |
2017/10/06 | 253 | 254 | 251 | 254 | 357,900 |
2017/10/05 | 256 | 258 | 253 | 255 | 399,400 |
2017/10/04 | 260 | 261 | 257 | 257 | 714,200 |
2017/10/03 | 259 | 260 | 254 | 260 | 828,000 |
2017/10/02 | 255 | 259 | 254 | 259 | 645,500 |
2017/09/29 | 253 | 257 | 252 | 255 | 511,700 |
2017/09/28 | 252 | 256 | 251 | 256 | 565,300 |
2017/09/27 | 248 | 255 | 248 | 252 | 638,500 |
2017/09/26 | 249 | 249 | 247 | 249 | 397,300 |
2017/09/25 | 249 | 250 | 247 | 248 | 468,700 |
2017/09/22 | 249 | 250 | 245 | 248 | 467,100 |
2017/09/21 | 245 | 250 | 245 | 249 | 584,600 |
2017/09/20 | 245 | 247 | 243 | 246 | 416,900 |
2017/09/19 | 247 | 248 | 245 | 246 | 283,700 |
2017/09/15 | 241 | 247 | 241 | 247 | 359,300 |
2017/09/14 | 244 | 246 | 242 | 242 | 414,800 |
2017/09/13 | 248 | 249 | 245 | 245 | 308,400 |
2017/09/12 | 243 | 248 | 243 | 248 | 596,200 |
2017/09/11 | 240 | 244 | 239 | 242 | 541,100 |
2017/09/08 | 240 | 242 | 238 | 239 | 496,100 |
2017/09/07 | 243 | 243 | 238 | 240 | 458,400 |
2017/09/06 | 237 | 244 | 235 | 244 | 760,600 |
2017/09/05 | 246 | 248 | 239 | 242 | 1,141,200 |
2017/09/04 | 250 | 251 | 245 | 245 | 862,600 |
2017/09/01 | 255 | 258 | 250 | 253 | 829,700 |
2017/08/31 | 251 | 255 | 250 | 255 | 513,400 |
2017/08/30 | 252 | 253 | 250 | 250 | 403,700 |
2017/08/29 | 250 | 254 | 248 | 252 | 428,400 |
2017/08/28 | 250 | 255 | 249 | 252 | 635,300 |
2017/08/25 | 247 | 254 | 246 | 252 | 722,600 |
2017/08/24 | 247 | 249 | 246 | 246 | 408,700 |
2017/08/23 | 247 | 249 | 246 | 249 | 321,300 |
2017/08/22 | 244 | 250 | 243 | 247 | 728,000 |
2017/08/21 | 246 | 247 | 241 | 242 | 522,500 |
2017/08/18 | 242 | 248 | 241 | 245 | 501,400 |
2017/08/17 | 245 | 246 | 243 | 245 | 377,800 |
2017/08/16 | 237 | 246 | 237 | 246 | 845,900 |
2017/08/15 | 238 | 242 | 237 | 239 | 664,000 |
2017/08/14 | 235 | 238 | 233 | 236 | 737,100 |
2017/08/10 | 241 | 245 | 236 | 237 | 911,400 |
2017/08/09 | 244 | 245 | 238 | 240 | 1,366,400 |
2017/08/08 | 244 | 247 | 244 | 244 | 531,000 |
2017/08/07 | 245 | 251 | 245 | 246 | 694,900 |
2017/08/04 | 246 | 248 | 243 | 246 | 913,600 |
2017/08/03 | 254 | 254 | 245 | 245 | 741,200 |
2017/08/02 | 250 | 254 | 244 | 252 | 1,804,700 |
2017/08/01 | 260 | 260 | 251 | 252 | 1,643,200 |
2017/07/31 | 262 | 263 | 257 | 261 | 962,100 |
2017/07/28 | 264 | 265 | 261 | 262 | 663,700 |
2017/07/27 | 267 | 268 | 263 | 265 | 891,400 |
2017/07/26 | 277 | 278 | 266 | 266 | 3,410,400 |
2017/07/25 | 267 | 269 | 265 | 266 | 471,200 |
2017/07/24 | 265 | 267 | 264 | 266 | 323,100 |
2017/07/21 | 267 | 267 | 263 | 267 | 606,600 |
2017/07/20 | 264 | 268 | 263 | 266 | 538,900 |
2017/07/19 | 263 | 266 | 259 | 265 | 874,900 |
2017/07/18 | 266 | 267 | 260 | 262 | 1,226,300 |
2017/07/14 | 264 | 267 | 260 | 260 | 1,015,200 |
2017/07/13 | 274 | 276 | 264 | 264 | 2,743,100 |
2017/07/12 | 267 | 273 | 262 | 268 | 3,442,400 |
2017/07/11 | 258 | 264 | 256 | 260 | 1,354,000 |
2017/07/10 | 264 | 265 | 258 | 258 | 1,232,500 |
2017/07/07 | 262 | 267 | 261 | 263 | 1,109,100 |
2017/07/06 | 269 | 270 | 261 | 262 | 1,680,300 |
2017/07/05 | 269 | 273 | 267 | 268 | 1,362,100 |
2017/07/04 | 284 | 285 | 268 | 270 | 4,546,400 |
2017/07/03 | 303 | 305 | 285 | 286 | 4,602,200 |
2017/06/30 | 304 | 311 | 293 | 301 | 18,145,100 |
2017/06/29 | 276 | 284 | 273 | 282 | 2,296,100 |
2017/06/28 | 279 | 280 | 273 | 275 | 916,600 |
2017/06/27 | 274 | 280 | 274 | 280 | 1,037,400 |
2017/06/26 | 275 | 278 | 272 | 276 | 795,300 |
2017/06/23 | 280 | 282 | 269 | 275 | 2,074,000 |
2017/06/22 | 276 | 281 | 275 | 280 | 1,462,400 |
2017/06/21 | 269 | 276 | 265 | 274 | 1,472,600 |
2017/06/20 | 278 | 279 | 269 | 270 | 1,304,800 |
2017/06/19 | 269 | 276 | 268 | 275 | 1,668,800 |
2017/06/16 | 270 | 270 | 263 | 269 | 1,428,000 |
2017/06/15 | 275 | 279 | 262 | 268 | 3,634,500 |
2017/06/14 | 274 | 284 | 272 | 282 | 5,658,900 |
2017/06/13 | 257 | 271 | 256 | 268 | 3,170,600 |
2017/06/12 | 252 | 267 | 252 | 260 | 5,000,600 |
2017/06/09 | 251 | 251 | 244 | 249 | 1,192,200 |
2017/06/08 | 244 | 251 | 241 | 247 | 1,516,900 |
2017/06/07 | 236 | 246 | 235 | 244 | 2,217,500 |
2017/06/06 | 237 | 239 | 234 | 235 | 876,400 |
2017/06/05 | 235 | 241 | 233 | 239 | 761,300 |
2017/06/02 | 233 | 238 | 232 | 235 | 758,300 |
2017/06/01 | 232 | 235 | 232 | 232 | 399,400 |
2017/05/31 | 234 | 234 | 231 | 231 | 304,700 |
2017/05/30 | 232 | 235 | 232 | 234 | 307,200 |
2017/05/29 | 240 | 241 | 232 | 233 | 824,100 |
2017/05/26 | 236 | 236 | 233 | 236 | 341,500 |
2017/05/25 | 232 | 237 | 232 | 235 | 433,400 |
2017/05/24 | 235 | 241 | 233 | 235 | 1,065,200 |
2017/05/23 | 231 | 233 | 230 | 230 | 600,100 |
2017/05/22 | 232 | 234 | 231 | 234 | 293,900 |
2017/05/19 | 231 | 232 | 230 | 232 | 151,000 |
2017/05/18 | 230 | 232 | 230 | 230 | 393,700 |
2017/05/17 | 232 | 234 | 231 | 234 | 275,400 |
2017/05/16 | 233 | 235 | 231 | 231 | 282,900 |
2017/05/15 | 233 | 235 | 230 | 232 | 322,600 |
2017/05/12 | 240 | 241 | 235 | 235 | 399,400 |
2017/05/11 | 244 | 245 | 238 | 241 | 409,600 |
2017/05/10 | 244 | 246 | 241 | 242 | 842,400 |
2017/05/09 | 236 | 242 | 235 | 242 | 817,800 |
2017/05/08 | 233 | 237 | 232 | 234 | 553,300 |
2017/05/02 | 232 | 233 | 231 | 233 | 408,800 |
2017/05/01 | 235 | 235 | 230 | 231 | 388,700 |
2017/04/28 | 233 | 235 | 232 | 233 | 629,900 |
2017/04/27 | 234 | 236 | 232 | 232 | 334,500 |
2017/04/26 | 230 | 236 | 230 | 233 | 721,900 |
2017/04/25 | 226 | 231 | 226 | 228 | 395,100 |
2017/04/24 | 233 | 233 | 226 | 227 | 690,000 |
2017/04/21 | 232 | 236 | 231 | 233 | 486,900 |
2017/04/20 | 233 | 234 | 230 | 230 | 410,900 |
2017/04/19 | 232 | 237 | 230 | 234 | 536,700 |
2017/04/18 | 231 | 233 | 228 | 232 | 468,600 |
2017/04/17 | 222 | 231 | 222 | 227 | 772,100 |
2017/04/14 | 227 | 230 | 224 | 227 | 557,500 |
2017/04/13 | 222 | 233 | 221 | 231 | 966,700 |
2017/04/12 | 230 | 230 | 223 | 223 | 1,350,700 |
2017/04/11 | 234 | 234 | 230 | 232 | 609,500 |
2017/04/10 | 234 | 238 | 232 | 233 | 668,800 |
2017/04/07 | 231 | 239 | 231 | 235 | 1,057,100 |
2017/04/06 | 237 | 238 | 232 | 234 | 856,800 |
2017/04/05 | 238 | 240 | 236 | 238 | 575,000 |
2017/04/04 | 239 | 240 | 235 | 237 | 1,343,600 |
2017/04/03 | 245 | 246 | 239 | 240 | 913,100 |
2017/03/31 | 248 | 250 | 245 | 245 | 699,800 |
2017/03/30 | 254 | 255 | 247 | 248 | 579,300 |
2017/03/29 | 248 | 254 | 245 | 253 | 846,000 |
2017/03/28 | 248 | 252 | 248 | 251 | 580,000 |
2017/03/27 | 254 | 256 | 249 | 249 | 799,100 |
2017/03/24 | 252 | 257 | 252 | 256 | 641,900 |
2017/03/23 | 255 | 257 | 251 | 252 | 493,700 |
2017/03/22 | 256 | 259 | 254 | 254 | 548,700 |
2017/03/21 | 259 | 260 | 257 | 257 | 543,600 |
2017/03/17 | 263 | 266 | 260 | 261 | 905,500 |
2017/03/16 | 265 | 266 | 261 | 264 | 616,300 |
2017/03/15 | 267 | 270 | 264 | 265 | 683,000 |
2017/03/14 | 270 | 271 | 266 | 267 | 608,500 |
2017/03/13 | 272 | 273 | 270 | 270 | 504,900 |
2017/03/10 | 275 | 275 | 269 | 273 | 705,600 |
2017/03/09 | 273 | 274 | 270 | 270 | 436,300 |
2017/03/08 | 272 | 276 | 271 | 271 | 512,400 |
2017/03/07 | 275 | 277 | 273 | 273 | 619,900 |
2017/03/06 | 277 | 277 | 274 | 275 | 403,100 |
2017/03/03 | 274 | 278 | 274 | 278 | 683,300 |
2017/03/02 | 274 | 277 | 271 | 275 | 884,200 |
2017/03/01 | 277 | 278 | 271 | 272 | 879,300 |
2017/02/28 | 275 | 287 | 273 | 277 | 2,298,300 |
2017/02/27 | 271 | 273 | 270 | 273 | 602,100 |
2017/02/24 | 272 | 275 | 271 | 273 | 697,600 |
2017/02/23 | 273 | 274 | 271 | 272 | 355,300 |
2017/02/22 | 273 | 274 | 271 | 274 | 361,600 |
2017/02/21 | 275 | 276 | 271 | 274 | 562,600 |
2017/02/20 | 270 | 275 | 270 | 275 | 969,400 |
2017/02/17 | 267 | 271 | 266 | 270 | 750,100 |
2017/02/16 | 268 | 269 | 266 | 266 | 379,800 |
2017/02/15 | 273 | 273 | 266 | 268 | 645,800 |
2017/02/14 | 269 | 274 | 269 | 272 | 706,800 |
2017/02/13 | 267 | 271 | 267 | 270 | 576,200 |
2017/02/10 | 267 | 271 | 266 | 268 | 440,900 |
2017/02/09 | 266 | 268 | 264 | 267 | 401,700 |
2017/02/08 | 264 | 268 | 263 | 264 | 432,600 |
2017/02/07 | 264 | 265 | 262 | 263 | 409,300 |
2017/02/06 | 264 | 268 | 263 | 267 | 652,000 |
2017/02/03 | 264 | 267 | 264 | 264 | 457,500 |
2017/02/02 | 265 | 268 | 262 | 264 | 704,400 |
2017/02/01 | 264 | 265 | 261 | 263 | 367,100 |
2017/01/31 | 260 | 265 | 260 | 265 | 604,800 |
2017/01/30 | 260 | 262 | 259 | 261 | 327,500 |
2017/01/27 | 262 | 264 | 260 | 260 | 565,700 |
2017/01/26 | 262 | 264 | 261 | 264 | 317,900 |
2017/01/25 | 260 | 263 | 260 | 261 | 441,000 |
2017/01/24 | 262 | 264 | 260 | 260 | 478,100 |
2017/01/23 | 265 | 265 | 261 | 262 | 356,900 |
2017/01/20 | 263 | 267 | 261 | 263 | 412,400 |
2017/01/19 | 273 | 273 | 261 | 261 | 1,540,500 |
2017/01/18 | 258 | 262 | 258 | 262 | 436,400 |
2017/01/17 | 263 | 267 | 259 | 260 | 804,900 |
2017/01/16 | 266 | 268 | 263 | 263 | 459,300 |
2017/01/13 | 268 | 270 | 267 | 268 | 401,800 |
2017/01/12 | 274 | 275 | 265 | 268 | 1,276,300 |
2017/01/11 | 274 | 277 | 274 | 274 | 594,300 |
2017/01/10 | 273 | 277 | 273 | 274 | 905,400 |
2017/01/06 | 273 | 276 | 271 | 274 | 820,100 |
2017/01/05 | 272 | 276 | 271 | 276 | 944,500 |
2017/01/04 | 268 | 273 | 267 | 273 | 752,900 |