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
2021/12/30 71 72 71 72 730,600
2021/12/29 71 73 71 71 990,500
2021/12/28 70 71 70 71 1,138,000
2021/12/27 73 73 70 70 1,132,600
2021/12/24 75 75 72 72 1,145,600
2021/12/23 76 79 74 75 3,285,300
2021/12/22 70 73 69 72 2,207,300
2021/12/21 70 71 69 69 932,800
2021/12/20 71 71 69 69 1,529,000
2021/12/17 70 71 70 70 804,600
2021/12/16 70 72 70 71 1,579,000
2021/12/15 71 72 70 71 772,400
2021/12/14 71 72 70 71 1,002,200
2021/12/13 72 73 70 70 1,291,400
2021/12/10 74 75 72 73 1,406,500
2021/12/09 72 75 72 74 1,195,000
2021/12/08 71 74 71 73 1,331,100
2021/12/07 72 73 70 72 1,182,400
2021/12/06 73 74 72 72 956,500
2021/12/03 73 76 72 73 1,397,700
2021/12/02 75 76 72 72 1,203,900
2021/12/01 76 77 74 75 1,515,300
2021/11/30 78 78 76 76 782,400
2021/11/29 76 79 76 77 1,062,900
2021/11/26 78 78 76 77 823,300
2021/11/25 78 79 77 77 806,200
2021/11/24 80 80 78 79 645,100
2021/11/22 80 80 78 80 680,600
2021/11/19 81 81 79 80 633,400
2021/11/18 81 82 80 81 775,900
2021/11/17 81 81 80 81 852,200
2021/11/16 80 83 80 81 1,997,000
2021/11/15 79 81 78 81 1,145,500
2021/11/12 77 79 77 79 729,300
2021/11/11 77 79 77 78 465,300
2021/11/10 78 79 77 79 1,097,600
2021/11/09 76 79 75 78 1,291,900
2021/11/08 78 79 75 75 1,839,800
2021/11/05 79 79 77 79 893,600
2021/11/04 79 79 77 78 2,045,000
2021/11/02 81 81 78 78 2,613,900
2021/11/01 81 81 80 80 574,300
2021/10/29 81 82 80 80 828,100
2021/10/28 81 82 80 81 919,500
2021/10/27 81 82 81 81 848,100
2021/10/26 81 82 81 81 575,100
2021/10/25 81 82 80 80 643,400
2021/10/22 81 82 81 81 863,800
2021/10/21 83 83 81 83 1,950,500
2021/10/20 86 86 85 85 811,100
2021/10/19 84 86 83 86 934,300
2021/10/18 88 89 83 83 4,362,700
2021/10/15 83 84 82 83 967,700
2021/10/14 83 84 82 83 923,800
2021/10/13 83 84 83 83 315,900
2021/10/12 83 84 82 84 803,600
2021/10/11 83 84 82 83 585,500
2021/10/08 83 84 82 83 996,200
2021/10/07 81 83 81 83 1,912,800
2021/10/06 84 85 81 81 2,187,400
2021/10/05 82 85 80 84 2,739,900
2021/10/04 92 92 85 85 3,331,300
2021/10/01 89 90 87 88 1,604,300
2021/09/30 91 92 88 90 1,242,600
2021/09/29 87 93 86 91 2,518,800
2021/09/28 88 88 86 86 676,400
2021/09/27 88 89 87 88 647,100
2021/09/24 86 89 86 89 1,067,400
2021/09/22 86 87 84 85 1,549,200
2021/09/21 87 88 86 87 675,600
2021/09/17 87 89 87 89 993,000
2021/09/16 91 91 87 87 2,157,600
2021/09/15 93 93 91 91 640,800
2021/09/14 93 93 91 93 1,178,100
2021/09/13 92 93 91 93 1,223,500
2021/09/10 92 93 92 93 498,700
2021/09/09 91 93 90 93 1,074,900
2021/09/08 91 92 90 91 847,700
2021/09/07 92 93 91 91 701,400
2021/09/06 91 93 90 92 1,267,000
2021/09/03 92 92 89 91 1,199,100
2021/09/02 93 94 90 91 2,110,700
2021/09/01 92 94 91 92 1,887,400
2021/08/31 91 92 89 91 1,189,800
2021/08/30 89 91 88 91 1,709,000
2021/08/27 87 89 86 89 1,054,700
2021/08/26 85 88 85 87 1,283,900
2021/08/25 85 86 85 85 733,200
2021/08/24 85 86 84 85 457,400
2021/08/23 84 86 84 84 841,500
2021/08/20 85 85 84 84 801,600
2021/08/19 85 86 84 84 833,300
2021/08/18 85 86 82 85 1,515,400
2021/08/17 89 90 84 84 2,066,500
2021/08/16 88 90 85 88 2,334,000
2021/08/13 85 88 84 86 2,273,000
2021/08/12 85 85 83 84 1,525,200
2021/08/11 81 85 81 85 2,222,700
2021/08/10 81 82 80 81 1,749,400
2021/08/06 83 83 80 82 1,596,800
2021/08/05 83 84 82 82 1,510,300
2021/08/04 84 85 82 82 1,379,300
2021/08/03 83 85 83 84 1,642,300
2021/08/02 81 84 80 84 1,477,900
2021/07/30 83 84 81 82 1,513,200
2021/07/29 82 83 81 83 1,292,000
2021/07/28 82 84 81 82 1,913,200
2021/07/27 82 83 81 82 1,329,900
2021/07/26 83 83 81 82 2,125,200
2021/07/21 82 82 80 82 2,494,900
2021/07/20 81 86 80 81 10,431,800
2021/07/19 78 82 75 80 18,352,400
2021/07/16 107 108 106 108 1,302,800
2021/07/15 109 109 107 107 892,100
2021/07/14 109 109 108 109 402,300
2021/07/13 109 110 108 110 580,900
2021/07/12 109 111 109 109 587,800
2021/07/09 108 109 107 109 1,199,700
2021/07/08 110 111 108 109 1,233,500
2021/07/07 109 111 109 111 1,196,000
2021/07/06 109 110 108 110 879,100
2021/07/05 110 111 109 109 1,157,200
2021/07/02 111 112 110 111 858,300
2021/07/01 111 112 111 111 541,000
2021/06/30 113 113 111 111 1,174,300
2021/06/29 113 114 112 113 833,600
2021/06/28 113 114 112 114 842,500
2021/06/25 115 115 112 114 1,456,900
2021/06/24 114 116 114 114 1,005,000
2021/06/23 115 116 114 114 615,000
2021/06/22 115 117 113 116 1,631,200
2021/06/21 113 116 113 115 2,126,200
2021/06/18 125 126 117 118 3,991,400
2021/06/17 120 125 119 123 3,469,600
2021/06/16 119 121 118 121 2,065,100
2021/06/15 117 119 116 119 1,019,500
2021/06/14 119 120 117 118 1,534,100
2021/06/11 115 118 115 117 1,472,900
2021/06/10 115 116 114 115 1,035,400
2021/06/09 114 116 113 114 1,340,600
2021/06/08 112 115 111 113 2,053,300
2021/06/07 111 112 110 110 627,100
2021/06/04 110 112 110 112 442,500
2021/06/03 110 112 110 112 734,800
2021/06/02 111 113 109 111 1,086,400
2021/06/01 112 112 109 110 1,513,600
2021/05/31 114 114 112 112 663,600
2021/05/28 113 114 112 114 541,000
2021/05/27 114 114 112 113 846,700
2021/05/26 114 115 113 114 882,800
2021/05/25 113 115 112 113 598,400
2021/05/24 114 115 112 113 999,300
2021/05/21 114 115 113 115 595,700
2021/05/20 114 115 112 114 926,500
2021/05/19 112 116 111 113 1,598,000
2021/05/18 111 113 109 112 1,260,000
2021/05/17 110 112 107 111 1,232,900
2021/05/14 108 110 106 110 1,338,100
2021/05/13 108 110 106 107 2,291,400
2021/05/12 112 113 108 110 2,470,400
2021/05/11 115 117 112 113 1,747,300
2021/05/10 117 117 114 115 1,173,900
2021/05/07 116 117 115 115 1,065,400
2021/05/06 117 118 116 116 830,500
2021/04/30 118 119 115 116 1,353,500
2021/04/28 121 121 118 118 914,500
2021/04/27 121 122 120 120 572,500
2021/04/26 119 121 118 120 523,000
2021/04/23 118 122 118 120 1,066,600
2021/04/22 118 120 118 119 612,300
2021/04/21 119 120 116 118 1,722,100
2021/04/20 118 122 117 119 1,460,700
2021/04/19 118 119 117 118 870,700
2021/04/16 118 119 118 118 459,000
2021/04/15 117 119 117 119 1,624,700
2021/04/14 118 119 117 117 1,307,700
2021/04/13 119 120 116 118 2,270,500
2021/04/12 122 123 120 120 1,448,300
2021/04/09 121 124 121 123 632,500
2021/04/08 122 123 121 122 727,900
2021/04/07 122 123 121 122 1,686,000
2021/04/06 126 126 122 122 1,529,100
2021/04/05 129 129 125 125 2,181,800
2021/04/02 126 130 126 129 1,982,200
2021/04/01 128 137 124 126 11,101,600
2021/03/31 124 125 123 123 754,400
2021/03/30 122 124 122 124 845,200
2021/03/29 124 124 120 121 1,134,700
2021/03/26 124 125 122 124 928,500
2021/03/25 120 124 120 122 2,359,900
2021/03/24 126 127 119 121 2,667,200
2021/03/23 130 131 127 127 1,240,200
2021/03/22 130 130 127 130 1,064,700
2021/03/19 132 133 130 131 999,000
2021/03/18 133 134 132 133 1,294,200
2021/03/17 133 133 131 133 861,200
2021/03/16 134 134 131 133 1,122,500
2021/03/15 132 134 132 134 1,262,200
2021/03/12 129 132 128 131 1,980,100
2021/03/11 129 129 127 128 805,800
2021/03/10 128 130 126 129 1,702,500
2021/03/09 120 127 118 126 2,783,100
2021/03/08 120 123 119 119 1,776,000
2021/03/05 116 120 114 119 2,650,900
2021/03/04 125 126 118 118 4,026,600
2021/03/03 126 127 123 124 1,937,900
2021/03/02 131 131 126 126 2,181,100
2021/03/01 131 131 128 128 2,110,800
2021/02/26 133 135 129 130 3,061,900
2021/02/25 132 135 130 133 2,369,800
2021/02/24 130 133 130 130 1,310,700
2021/02/22 128 132 128 132 1,406,300
2021/02/19 130 131 127 127 2,308,100
2021/02/18 131 135 129 131 2,786,900
2021/02/17 132 133 129 132 1,895,600
2021/02/16 135 136 131 131 1,577,200
2021/02/15 135 136 133 135 1,484,800
2021/02/12 136 136 134 136 1,138,900
2021/02/10 135 135 133 134 1,447,300
2021/02/09 137 138 133 134 2,486,300
2021/02/08 135 137 133 136 2,151,500
2021/02/05 135 137 131 135 3,415,400
2021/02/04 137 137 134 134 1,364,900
2021/02/03 133 137 133 136 2,523,900
2021/02/02 132 136 131 133 2,629,200
2021/02/01 134 134 128 130 4,102,900
2021/01/29 139 144 133 136 6,476,400
2021/01/28 136 141 136 139 3,555,900
2021/01/27 136 141 136 140 3,827,500
2021/01/26 138 138 135 138 2,015,400
2021/01/25 135 138 134 137 2,578,000
2021/01/22 132 135 131 134 2,020,700
2021/01/21 131 134 128 132 2,955,500
2021/01/20 132 136 128 130 3,949,400
2021/01/19 129 139 127 135 13,489,600
2021/01/18 135 136 123 125 5,621,200
2021/01/15 130 135 129 133 3,267,000
2021/01/14 127 132 127 130 3,298,600
2021/01/13 125 127 124 126 964,600
2021/01/12 123 125 122 124 1,823,800
2021/01/08 122 123 120 123 1,116,300
2021/01/07 121 122 119 120 1,771,100
2021/01/06 117 123 116 121 3,734,800
2021/01/05 115 118 114 117 1,550,800
2021/01/04 116 116 113 115 1,089,000

このページの先頭へ