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
2020/12/30 113 115 112 115 1,176,000
2020/12/29 111 115 110 114 1,506,300
2020/12/28 112 113 109 110 2,071,800
2020/12/25 112 114 111 112 1,207,500
2020/12/24 111 113 111 112 1,915,200
2020/12/23 110 115 110 111 4,492,100
2020/12/22 114 116 109 109 3,623,000
2020/12/21 116 118 114 116 1,367,800
2020/12/18 117 117 115 117 1,467,700
2020/12/17 119 119 114 116 2,312,700
2020/12/16 117 118 115 117 1,431,600
2020/12/15 121 122 117 117 1,572,000
2020/12/14 120 122 120 121 1,240,400
2020/12/11 119 120 116 118 1,935,900
2020/12/10 120 122 118 118 2,066,500
2020/12/09 123 123 120 120 2,896,500
2020/12/08 124 126 122 123 2,217,900
2020/12/07 127 128 124 124 2,056,800
2020/12/04 131 133 127 128 3,113,600
2020/12/03 137 138 130 130 4,438,400
2020/12/02 131 145 131 139 13,129,100
2020/12/01 127 129 126 128 971,000
2020/11/30 129 129 126 126 1,469,500
2020/11/27 129 130 127 129 1,070,700
2020/11/26 127 130 126 129 1,544,200
2020/11/25 128 129 126 126 1,270,000
2020/11/24 130 130 128 128 925,100
2020/11/20 127 129 125 129 1,289,500
2020/11/19 125 130 125 128 2,489,100
2020/11/18 126 127 121 125 2,763,800
2020/11/17 132 132 125 126 3,740,900
2020/11/16 132 133 129 132 2,064,100
2020/11/13 132 134 131 133 1,820,700
2020/11/12 136 136 132 133 2,361,300
2020/11/11 132 136 132 136 2,324,600
2020/11/10 134 134 131 132 2,428,300
2020/11/09 135 138 133 134 2,508,600
2020/11/06 135 136 134 136 1,746,200
2020/11/05 136 140 135 138 1,658,700
2020/11/04 135 141 135 138 3,017,000
2020/11/02 131 136 131 134 2,524,200
2020/10/30 138 140 132 132 3,820,800
2020/10/29 137 141 135 141 2,332,000
2020/10/28 139 141 138 138 1,175,400
2020/10/27 136 142 135 140 2,905,100
2020/10/26 138 143 134 140 4,960,900
2020/10/23 133 137 129 135 3,855,000
2020/10/22 137 139 131 131 4,211,200
2020/10/21 140 144 138 139 1,758,600
2020/10/20 145 146 139 140 3,182,200
2020/10/19 144 148 134 147 8,549,100
2020/10/16 151 151 143 144 5,482,700
2020/10/15 155 158 152 152 4,700,100
2020/10/14 162 163 154 157 5,843,900
2020/10/13 155 163 155 161 6,153,500
2020/10/12 155 156 153 155 2,076,800
2020/10/09 152 157 149 156 5,653,200
2020/10/08 159 160 149 152 14,047,400
2020/10/07 161 166 159 160 17,221,700
2020/10/06 165 167 157 157 21,795,300
2020/10/05 192 195 181 183 29,226,400
2020/10/02 210 215 189 200 79,520,500
2020/09/30 164 178 162 177 30,394,100
2020/09/29 152 163 150 160 7,915,000
2020/09/28 165 166 152 154 17,509,000
2020/09/25 176 183 164 164 54,158,300
2020/09/24 180 191 161 187 99,312,900
2020/09/23 142 143 138 141 2,647,100
2020/09/18 141 144 137 141 4,294,400
2020/09/17 133 147 133 141 11,917,300
2020/09/16 132 135 131 133 1,603,600
2020/09/15 136 137 129 132 2,515,600
2020/09/14 137 139 134 134 2,603,200
2020/09/11 130 135 127 135 4,291,500
2020/09/10 127 130 125 129 2,266,200
2020/09/09 125 127 124 125 2,148,500
2020/09/08 125 129 122 126 4,293,100
2020/09/07 125 130 123 124 3,734,000
2020/09/04 121 125 121 125 1,801,000
2020/09/03 124 126 123 125 1,482,700
2020/09/02 127 128 122 125 4,208,500
2020/09/01 125 140 125 126 22,597,900
2020/08/31 117 122 117 122 1,587,700
2020/08/28 120 120 113 116 2,340,900
2020/08/27 122 123 119 119 1,399,700
2020/08/26 119 123 119 121 1,242,100
2020/08/25 124 124 119 119 1,582,700
2020/08/24 122 123 120 122 1,472,600
2020/08/21 128 129 122 123 3,510,300
2020/08/20 132 134 126 127 5,523,400
2020/08/19 120 142 120 136 15,609,800
2020/08/18 118 122 117 120 2,193,600
2020/08/17 120 120 117 117 854,500
2020/08/14 119 121 119 120 1,150,600
2020/08/13 119 123 119 121 1,307,200
2020/08/12 121 121 118 119 1,264,600
2020/08/11 122 122 117 120 1,471,300
2020/08/07 117 121 117 121 1,729,200
2020/08/06 123 124 116 119 2,336,900
2020/08/05 120 124 120 123 1,470,400
2020/08/04 116 123 116 120 3,010,600
2020/08/03 110 116 109 114 2,331,400
2020/07/31 121 124 106 111 6,721,800
2020/07/30 121 124 120 123 1,368,200
2020/07/29 123 124 120 121 1,243,800
2020/07/28 120 125 120 122 1,047,100
2020/07/27 129 130 120 122 2,607,700
2020/07/22 124 125 121 124 1,369,000
2020/07/21 121 127 119 126 2,549,100
2020/07/20 117 122 116 122 2,568,200
2020/07/17 127 128 117 119 4,973,500
2020/07/16 134 136 126 129 2,912,200
2020/07/15 133 134 129 132 1,742,500
2020/07/14 132 137 130 133 4,425,200
2020/07/13 127 136 124 132 4,753,600
2020/07/10 123 130 123 127 2,424,300
2020/07/09 133 134 124 125 4,285,500
2020/07/08 129 139 127 135 4,803,400
2020/07/07 128 130 125 129 3,486,200
2020/07/06 130 134 129 130 3,093,200
2020/07/03 124 131 123 131 4,545,400
2020/07/02 148 149 122 126 12,605,300
2020/07/01 146 155 145 148 5,360,200
2020/06/30 160 162 139 146 12,945,600
2020/06/29 164 166 157 159 6,337,500
2020/06/26 175 175 161 165 6,445,600
2020/06/25 169 178 168 176 5,354,000
2020/06/24 172 177 166 172 7,989,500
2020/06/23 183 185 171 173 9,487,300
2020/06/22 166 180 165 180 9,428,300
2020/06/19 160 171 159 167 9,953,000
2020/06/18 159 164 157 159 4,948,900
2020/06/17 166 167 155 161 5,508,700
2020/06/16 167 170 162 164 8,848,400
2020/06/15 168 173 157 160 12,703,400
2020/06/12 156 176 156 171 24,060,700
2020/06/11 168 192 165 173 52,266,800
2020/06/10 226 229 168 173 104,280,900
2020/06/09 150 192 146 192 86,956,900
2020/06/08 137 144 132 142 20,856,300
2020/06/05 124 134 122 134 14,496,400
2020/06/04 121 125 118 124 6,567,500
2020/06/03 120 123 117 120 6,498,200
2020/06/02 122 123 116 120 11,800,300
2020/06/01 112 124 109 122 17,869,600
2020/05/29 112 113 109 112 4,450,000
2020/05/28 112 116 109 111 11,240,000
2020/05/27 110 115 108 113 10,494,500
2020/05/26 122 123 109 112 22,848,900
2020/05/25 127 139 115 118 102,091,300
2020/05/22 102 128 102 126 102,316,100
2020/05/21 98 103 97 102 9,570,200
2020/05/20 90 99 90 98 5,363,500
2020/05/19 91 93 88 91 2,279,100
2020/05/18 91 93 87 89 3,283,700
2020/05/15 86 91 84 90 3,527,800
2020/05/14 88 91 83 86 4,102,700
2020/05/13 87 90 86 89 2,448,100
2020/05/12 87 89 84 86 3,662,200
2020/05/11 85 89 83 86 4,319,000
2020/05/08 99 105 80 83 17,814,700
2020/05/07 83 96 83 96 8,472,200
2020/05/01 82 82 77 82 3,567,500
2020/04/30 82 85 80 83 6,023,500
2020/04/28 72 81 71 78 5,586,200
2020/04/27 71 72 70 71 1,230,900
2020/04/24 70 71 69 70 599,000
2020/04/23 67 71 67 70 1,236,900
2020/04/22 68 69 66 67 1,669,600
2020/04/21 71 72 68 69 2,359,100
2020/04/20 72 75 70 72 1,873,200
2020/04/17 71 74 71 72 1,409,300
2020/04/16 73 74 70 70 1,866,900
2020/04/15 75 76 72 73 2,799,800
2020/04/14 68 75 68 74 4,719,200
2020/04/13 66 69 64 67 1,530,500
2020/04/10 67 67 64 66 1,325,700
2020/04/09 67 69 64 67 2,109,500
2020/04/08 63 67 62 65 1,590,300
2020/04/07 62 65 61 64 1,616,300
2020/04/06 60 62 59 61 675,600
2020/04/03 61 61 59 60 1,246,100
2020/04/02 61 62 60 60 571,300
2020/04/01 62 64 60 61 1,039,100
2020/03/31 63 64 62 62 911,900
2020/03/30 60 65 60 62 1,458,700
2020/03/27 64 64 61 62 1,016,500
2020/03/26 64 64 62 63 1,244,900
2020/03/25 63 65 62 64 1,700,800
2020/03/24 61 63 60 61 1,143,200
2020/03/23 59 61 58 60 1,554,500
2020/03/19 61 63 59 62 2,250,500
2020/03/18 64 65 59 59 3,199,100
2020/03/17 52 63 52 63 4,691,000
2020/03/16 58 61 55 55 4,617,200
2020/03/13 51 55 50 53 4,099,300
2020/03/12 59 62 56 57 4,149,700
2020/03/11 65 66 61 61 3,003,700
2020/03/10 60 66 58 65 3,656,600
2020/03/09 67 68 63 64 3,942,000
2020/03/06 73 74 70 70 2,512,000
2020/03/05 72 75 71 75 2,150,900
2020/03/04 68 73 67 70 2,121,200
2020/03/03 74 74 68 68 2,439,000
2020/03/02 68 73 66 70 3,870,500
2020/02/28 69 70 66 67 4,491,900
2020/02/27 75 76 70 72 3,038,300
2020/02/26 75 77 73 75 2,919,700
2020/02/25 76 77 73 75 3,021,000
2020/02/21 80 81 78 78 2,378,000
2020/02/20 81 82 79 81 2,336,200
2020/02/19 79 82 79 82 1,833,300
2020/02/18 83 84 77 79 7,164,300
2020/02/17 84 86 82 84 4,004,400
2020/02/14 90 91 85 86 3,650,400
2020/02/13 93 93 90 90 1,159,400
2020/02/12 92 94 91 92 1,956,400
2020/02/10 93 93 90 91 2,405,000
2020/02/07 95 95 91 92 2,233,000
2020/02/06 95 96 92 94 3,091,200
2020/02/05 97 97 94 94 2,266,400
2020/02/04 95 99 94 95 3,189,600
2020/02/03 93 96 93 94 3,154,400
2020/01/31 97 101 96 96 4,553,100
2020/01/30 101 101 96 96 7,348,400
2020/01/29 105 108 100 101 7,649,700
2020/01/28 103 109 101 107 11,613,000
2020/01/27 105 107 101 103 10,826,000
2020/01/24 117 119 107 108 23,056,300
2020/01/23 119 127 114 119 49,890,200
2020/01/22 118 123 115 120 59,017,000
2020/01/21 110 122 106 119 105,113,400
2020/01/20 109 129 104 108 130,009,000
2020/01/17 90 113 88 109 89,714,300
2020/01/16 82 98 81 85 23,368,400
2020/01/15 82 83 81 83 786,600
2020/01/14 84 84 82 83 662,100
2020/01/10 83 84 82 84 822,200
2020/01/09 82 84 82 83 836,800
2020/01/08 84 85 81 82 1,898,400
2020/01/07 83 85 83 85 340,900
2020/01/06 84 85 84 84 537,700

このページの先頭へ