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
2019/12/30 85 86 85 85 510,600
2019/12/27 84 86 83 86 1,084,700
2019/12/26 83 84 83 84 1,591,900
2019/12/25 85 86 83 83 2,020,300
2019/12/24 89 89 84 85 2,768,200
2019/12/23 85 91 83 89 7,724,600
2019/12/20 86 86 84 85 1,301,700
2019/12/19 87 87 85 86 2,282,100
2019/12/18 87 88 87 87 512,300
2019/12/17 88 88 87 88 577,600
2019/12/16 88 89 87 88 753,000
2019/12/13 89 89 87 89 2,574,600
2019/12/12 89 90 89 89 617,000
2019/12/11 90 90 89 89 756,400
2019/12/10 90 91 89 91 741,800
2019/12/09 90 91 89 91 788,800
2019/12/06 90 91 89 90 808,900
2019/12/05 90 91 90 90 572,500
2019/12/04 91 91 90 90 265,800
2019/12/03 91 91 90 90 304,300
2019/12/02 91 92 90 92 489,700
2019/11/29 91 92 90 91 353,000
2019/11/28 91 92 90 92 819,300
2019/11/27 91 92 91 91 570,500
2019/11/26 92 92 90 91 507,300
2019/11/25 91 92 90 92 488,800
2019/11/22 90 91 89 91 410,100
2019/11/21 90 91 89 89 639,400
2019/11/20 92 92 90 90 290,300
2019/11/19 91 92 90 92 417,600
2019/11/18 92 92 90 91 381,600
2019/11/15 90 92 89 92 521,500
2019/11/14 89 90 89 89 417,700
2019/11/13 91 91 89 90 756,600
2019/11/12 92 92 90 91 582,800
2019/11/11 91 92 91 92 522,200
2019/11/08 91 92 90 90 559,000
2019/11/07 92 92 90 92 534,700
2019/11/06 93 94 92 92 506,400
2019/11/05 93 94 93 93 404,400
2019/11/01 93 94 92 94 593,300
2019/10/31 94 94 93 94 164,100
2019/10/30 94 94 93 94 399,600
2019/10/29 94 94 93 94 518,900
2019/10/28 94 94 93 94 386,500
2019/10/25 92 93 91 93 508,200
2019/10/24 92 93 91 92 512,500
2019/10/23 92 93 91 92 642,400
2019/10/21 89 91 89 91 556,300
2019/10/18 89 91 89 90 943,400
2019/10/17 90 90 89 89 405,600
2019/10/16 90 91 89 90 1,525,000
2019/10/15 91 92 90 90 1,060,300
2019/10/11 95 95 92 92 1,632,000
2019/10/10 97 98 96 96 1,420,900
2019/10/09 99 100 97 98 1,284,200
2019/10/08 100 100 99 99 956,300
2019/10/07 101 101 99 100 633,900
2019/10/04 101 101 100 101 488,400
2019/10/03 100 101 98 101 1,392,700
2019/10/02 101 102 100 100 945,400
2019/10/01 101 102 100 101 1,080,800
2019/09/30 102 102 100 100 441,700
2019/09/27 102 102 100 102 723,500
2019/09/26 102 102 100 101 592,600
2019/09/25 101 102 100 102 415,000
2019/09/24 101 102 100 101 320,800
2019/09/20 100 102 100 101 556,200
2019/09/19 101 102 100 100 615,000
2019/09/18 101 102 101 101 323,100
2019/09/17 101 102 101 101 444,100
2019/09/13 101 102 101 102 498,200
2019/09/12 102 103 101 103 559,000
2019/09/11 101 103 101 101 400,500
2019/09/10 102 103 100 102 962,200
2019/09/09 102 103 102 102 183,300
2019/09/06 102 104 101 102 645,800
2019/09/05 102 104 101 101 910,800
2019/09/04 101 103 101 102 408,600
2019/09/03 101 103 101 101 393,900
2019/09/02 103 104 101 101 339,500
2019/08/30 101 104 101 104 626,400
2019/08/29 104 104 100 100 1,089,200
2019/08/28 104 104 103 104 353,600
2019/08/27 105 106 104 104 528,700
2019/08/26 107 107 105 106 461,700
2019/08/23 108 109 107 109 378,800
2019/08/22 110 110 107 108 689,900
2019/08/21 108 111 107 110 877,500
2019/08/20 106 109 106 109 365,500
2019/08/19 103 107 102 107 642,200
2019/08/16 104 104 102 103 404,200
2019/08/15 102 104 101 104 828,800
2019/08/14 105 105 103 103 394,700
2019/08/13 105 106 104 104 326,200
2019/08/09 105 106 105 106 242,700
2019/08/08 106 107 105 105 442,000
2019/08/07 107 107 105 106 325,600
2019/08/06 101 107 101 107 954,100
2019/08/05 108 108 105 105 990,200
2019/08/02 110 110 108 108 457,900
2019/08/01 109 111 108 111 518,200
2019/07/31 110 111 109 110 657,800
2019/07/30 111 111 110 110 256,300
2019/07/29 110 111 110 111 298,000
2019/07/26 112 112 110 111 625,700
2019/07/25 111 114 111 113 838,900
2019/07/24 112 112 111 112 327,800
2019/07/23 111 112 110 112 391,900
2019/07/22 111 112 109 112 546,700
2019/07/19 112 112 110 111 271,400
2019/07/18 113 113 110 111 1,284,600
2019/07/17 108 114 107 113 3,634,800
2019/07/16 107 108 107 108 283,600
2019/07/12 108 109 108 109 315,400
2019/07/11 109 110 108 108 413,700
2019/07/10 109 111 108 109 467,100
2019/07/09 109 110 108 109 519,800
2019/07/08 111 111 108 110 664,200
2019/07/05 112 112 111 111 416,700
2019/07/04 112 112 111 112 440,500
2019/07/03 113 113 110 112 865,400
2019/07/02 109 112 108 111 1,362,100
2019/07/01 108 109 107 109 907,300
2019/06/28 108 109 106 108 655,500
2019/06/27 106 108 106 108 286,500
2019/06/26 105 107 105 107 437,700
2019/06/25 106 107 105 105 564,700
2019/06/24 107 108 106 106 460,900
2019/06/21 107 108 106 108 482,600
2019/06/20 107 108 106 108 1,447,900
2019/06/19 109 109 107 107 1,030,000
2019/06/18 116 118 107 108 6,191,000
2019/06/17 107 108 107 108 404,700
2019/06/14 108 109 107 107 401,200
2019/06/13 109 109 107 108 680,800
2019/06/12 110 111 108 109 425,800
2019/06/11 108 110 107 110 482,300
2019/06/10 109 111 107 108 834,900
2019/06/07 107 109 107 109 455,100
2019/06/06 108 109 107 107 352,000
2019/06/05 107 109 107 109 463,800
2019/06/04 106 107 105 107 544,500
2019/06/03 108 108 106 106 1,000,500
2019/05/31 110 114 107 108 1,032,800
2019/05/30 107 112 107 112 1,069,500
2019/05/29 109 112 106 108 1,466,700
2019/05/28 110 110 109 109 246,000
2019/05/27 109 111 109 110 519,000
2019/05/24 108 109 106 109 562,200
2019/05/23 108 109 106 109 443,300
2019/05/22 107 110 106 109 730,000
2019/05/21 108 108 105 107 749,100
2019/05/20 112 114 108 108 554,600
2019/05/17 111 113 110 112 481,500
2019/05/16 107 111 107 111 863,900
2019/05/15 107 109 105 107 1,131,300
2019/05/14 108 110 105 107 2,069,100
2019/05/13 118 118 112 112 977,800
2019/05/10 117 121 115 118 1,194,300
2019/05/09 120 121 115 117 1,517,300
2019/05/08 122 123 121 121 537,500
2019/05/07 123 124 122 124 680,000
2019/04/26 123 124 122 123 368,600
2019/04/25 123 125 123 123 617,300
2019/04/24 124 125 123 124 655,500
2019/04/23 127 127 124 124 828,300
2019/04/22 126 127 125 127 541,500
2019/04/19 126 127 125 126 902,700
2019/04/18 128 129 126 126 746,700
2019/04/17 128 129 127 128 766,800
2019/04/16 128 129 127 128 658,400
2019/04/15 129 130 127 128 1,044,300
2019/04/12 131 135 128 128 2,423,200
2019/04/11 135 135 131 132 822,000
2019/04/10 132 136 130 135 864,100
2019/04/09 130 133 127 133 1,296,800
2019/04/08 129 131 127 130 665,400
2019/04/05 128 129 127 129 672,200
2019/04/04 130 131 128 128 595,700
2019/04/03 131 132 129 130 561,500
2019/04/02 133 133 130 130 980,700
2019/04/01 135 136 133 133 703,500
2019/03/29 135 136 133 135 471,400
2019/03/28 136 137 134 134 502,400
2019/03/27 134 138 134 137 652,400
2019/03/26 134 135 133 134 707,000
2019/03/25 135 136 134 134 733,700
2019/03/22 139 141 136 138 1,271,300
2019/03/20 141 142 140 140 476,900
2019/03/19 141 142 139 141 682,800
2019/03/18 142 142 139 140 776,500
2019/03/15 143 144 137 140 3,075,600
2019/03/14 141 146 141 143 3,242,000
2019/03/13 137 141 137 141 934,600
2019/03/12 134 140 134 139 1,639,900
2019/03/11 131 134 131 133 435,300
2019/03/08 136 136 132 133 985,200
2019/03/07 139 140 136 137 658,000
2019/03/06 142 142 138 141 669,200
2019/03/05 141 141 139 141 547,400
2019/03/04 141 142 139 142 805,700
2019/03/01 138 140 137 140 886,300
2019/02/28 142 143 137 137 1,332,400
2019/02/27 137 142 135 142 2,079,400
2019/02/26 140 143 136 137 1,674,800
2019/02/25 136 140 135 139 1,270,700
2019/02/22 135 137 133 137 1,075,100
2019/02/21 136 139 134 136 2,742,300
2019/02/20 131 134 131 133 419,600
2019/02/19 133 133 130 131 639,600
2019/02/18 129 133 129 132 958,900
2019/02/15 132 138 128 129 3,216,900
2019/02/14 130 131 128 129 659,600
2019/02/13 129 131 126 130 847,800
2019/02/12 125 129 125 128 815,300
2019/02/08 127 129 124 125 1,138,800
2019/02/07 130 131 127 129 794,500
2019/02/06 130 131 128 130 689,000
2019/02/05 130 131 128 129 886,400
2019/02/04 128 131 128 130 774,800
2019/02/01 131 132 127 128 1,056,300
2019/01/31 127 142 125 129 4,308,900
2019/01/30 134 134 123 123 2,823,100
2019/01/29 139 140 135 139 915,000
2019/01/28 143 143 140 140 417,600
2019/01/25 143 145 141 142 732,800
2019/01/24 142 145 141 143 829,800
2019/01/23 138 144 138 142 646,800
2019/01/22 140 143 136 141 855,500
2019/01/21 145 146 140 140 670,800
2019/01/18 143 144 142 143 976,300
2019/01/17 145 146 141 143 934,500
2019/01/16 144 148 141 143 1,575,200
2019/01/15 139 145 138 144 1,467,500
2019/01/11 142 143 137 139 1,447,700
2019/01/10 134 143 134 142 2,386,400
2019/01/09 134 140 133 136 1,783,200
2019/01/08 127 148 127 132 5,062,600
2019/01/07 129 130 126 128 1,289,300
2019/01/04 113 126 113 124 1,761,300

このページの先頭へ