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 |
|---|---|---|---|---|---|
| 2022/12/30 | 51 | 52 | 50 | 52 | 613,700 |
| 2022/12/29 | 50 | 51 | 50 | 51 | 659,700 |
| 2022/12/28 | 51 | 52 | 49 | 50 | 1,847,000 |
| 2022/12/27 | 51 | 52 | 50 | 51 | 1,514,600 |
| 2022/12/26 | 53 | 53 | 50 | 50 | 2,764,100 |
| 2022/12/23 | 52 | 53 | 52 | 52 | 2,015,300 |
| 2022/12/22 | 53 | 54 | 53 | 53 | 1,336,100 |
| 2022/12/21 | 54 | 55 | 53 | 54 | 1,475,500 |
| 2022/12/20 | 56 | 56 | 54 | 54 | 1,816,600 |
| 2022/12/19 | 57 | 57 | 55 | 55 | 1,083,600 |
| 2022/12/16 | 57 | 58 | 56 | 56 | 812,700 |
| 2022/12/15 | 58 | 58 | 57 | 57 | 1,566,800 |
| 2022/12/14 | 58 | 59 | 58 | 58 | 1,158,200 |
| 2022/12/13 | 59 | 59 | 58 | 58 | 884,300 |
| 2022/12/12 | 58 | 59 | 58 | 58 | 535,000 |
| 2022/12/09 | 60 | 60 | 58 | 59 | 1,133,800 |
| 2022/12/08 | 59 | 60 | 58 | 60 | 1,111,000 |
| 2022/12/07 | 59 | 60 | 59 | 59 | 557,000 |
| 2022/12/06 | 59 | 60 | 59 | 60 | 887,900 |
| 2022/12/05 | 60 | 61 | 59 | 59 | 1,792,200 |
| 2022/12/02 | 61 | 61 | 60 | 60 | 518,900 |
| 2022/12/01 | 61 | 61 | 60 | 61 | 850,400 |
| 2022/11/30 | 61 | 61 | 60 | 61 | 677,500 |
| 2022/11/29 | 61 | 61 | 60 | 61 | 737,400 |
| 2022/11/28 | 62 | 62 | 60 | 61 | 966,800 |
| 2022/11/25 | 61 | 62 | 61 | 61 | 539,400 |
| 2022/11/24 | 61 | 62 | 61 | 62 | 409,200 |
| 2022/11/22 | 62 | 62 | 61 | 62 | 393,300 |
| 2022/11/21 | 63 | 63 | 61 | 62 | 630,900 |
| 2022/11/18 | 63 | 63 | 62 | 63 | 631,100 |
| 2022/11/17 | 62 | 63 | 61 | 63 | 1,031,000 |
| 2022/11/16 | 62 | 62 | 61 | 62 | 734,100 |
| 2022/11/15 | 61 | 62 | 61 | 62 | 1,017,300 |
| 2022/11/14 | 62 | 63 | 60 | 60 | 1,966,600 |
| 2022/11/11 | 62 | 63 | 61 | 63 | 1,625,400 |
| 2022/11/10 | 62 | 62 | 61 | 62 | 346,200 |
| 2022/11/09 | 62 | 62 | 61 | 62 | 660,000 |
| 2022/11/08 | 60 | 62 | 60 | 61 | 1,188,800 |
| 2022/11/07 | 61 | 61 | 60 | 60 | 717,000 |
| 2022/11/04 | 61 | 61 | 60 | 60 | 773,300 |
| 2022/11/02 | 61 | 61 | 60 | 61 | 567,200 |
| 2022/11/01 | 61 | 62 | 60 | 60 | 685,800 |
| 2022/10/31 | 62 | 62 | 61 | 61 | 478,300 |
| 2022/10/28 | 61 | 62 | 61 | 61 | 457,800 |
| 2022/10/27 | 61 | 62 | 61 | 61 | 362,600 |
| 2022/10/26 | 62 | 62 | 61 | 61 | 519,100 |
| 2022/10/25 | 62 | 62 | 61 | 61 | 365,800 |
| 2022/10/24 | 62 | 62 | 61 | 61 | 351,400 |
| 2022/10/21 | 62 | 62 | 61 | 62 | 363,300 |
| 2022/10/20 | 62 | 63 | 61 | 61 | 539,500 |
| 2022/10/19 | 62 | 63 | 61 | 62 | 713,800 |
| 2022/10/18 | 62 | 63 | 61 | 63 | 864,400 |
| 2022/10/17 | 62 | 62 | 61 | 62 | 354,100 |
| 2022/10/14 | 61 | 62 | 61 | 61 | 777,700 |
| 2022/10/13 | 62 | 62 | 61 | 61 | 738,700 |
| 2022/10/12 | 62 | 63 | 61 | 62 | 956,000 |
| 2022/10/11 | 62 | 63 | 62 | 62 | 1,053,300 |
| 2022/10/07 | 62 | 63 | 62 | 62 | 469,000 |
| 2022/10/06 | 63 | 64 | 62 | 62 | 1,036,000 |
| 2022/10/05 | 64 | 64 | 63 | 63 | 587,800 |
| 2022/10/04 | 63 | 65 | 62 | 64 | 1,807,500 |
| 2022/10/03 | 63 | 67 | 63 | 66 | 1,622,100 |
| 2022/09/30 | 62 | 64 | 62 | 63 | 497,600 |
| 2022/09/29 | 63 | 64 | 63 | 63 | 513,600 |
| 2022/09/28 | 64 | 64 | 62 | 62 | 794,300 |
| 2022/09/27 | 63 | 64 | 63 | 63 | 252,200 |
| 2022/09/26 | 63 | 64 | 63 | 64 | 324,600 |
| 2022/09/22 | 63 | 65 | 63 | 65 | 682,500 |
| 2022/09/21 | 64 | 64 | 63 | 63 | 482,500 |
| 2022/09/20 | 66 | 66 | 63 | 64 | 1,036,000 |
| 2022/09/16 | 65 | 66 | 65 | 65 | 417,500 |
| 2022/09/15 | 65 | 66 | 64 | 65 | 419,200 |
| 2022/09/14 | 65 | 66 | 64 | 65 | 716,700 |
| 2022/09/13 | 67 | 68 | 65 | 65 | 1,825,000 |
| 2022/09/12 | 65 | 66 | 64 | 65 | 847,300 |
| 2022/09/09 | 64 | 65 | 63 | 65 | 1,114,000 |
| 2022/09/08 | 63 | 64 | 63 | 63 | 385,300 |
| 2022/09/07 | 63 | 64 | 62 | 64 | 887,700 |
| 2022/09/06 | 63 | 64 | 62 | 64 | 794,200 |
| 2022/09/05 | 63 | 63 | 62 | 62 | 480,100 |
| 2022/09/02 | 64 | 64 | 62 | 62 | 586,900 |
| 2022/09/01 | 62 | 64 | 62 | 63 | 805,200 |
| 2022/08/31 | 64 | 64 | 63 | 63 | 446,200 |
| 2022/08/30 | 62 | 64 | 62 | 64 | 598,400 |
| 2022/08/29 | 63 | 63 | 62 | 63 | 552,100 |
| 2022/08/26 | 62 | 64 | 62 | 63 | 555,900 |
| 2022/08/25 | 64 | 64 | 62 | 63 | 1,520,100 |
| 2022/08/24 | 63 | 64 | 63 | 63 | 543,600 |
| 2022/08/23 | 63 | 64 | 63 | 63 | 427,700 |
| 2022/08/22 | 64 | 64 | 63 | 63 | 565,100 |
| 2022/08/19 | 66 | 66 | 64 | 64 | 487,700 |
| 2022/08/18 | 64 | 66 | 63 | 65 | 1,329,900 |
| 2022/08/17 | 64 | 65 | 63 | 64 | 636,400 |
| 2022/08/16 | 63 | 65 | 63 | 64 | 747,600 |
| 2022/08/15 | 63 | 64 | 63 | 63 | 468,900 |
| 2022/08/12 | 63 | 64 | 62 | 63 | 507,800 |
| 2022/08/10 | 64 | 64 | 62 | 63 | 737,500 |
| 2022/08/09 | 63 | 64 | 63 | 63 | 637,800 |
| 2022/08/08 | 64 | 65 | 63 | 63 | 1,116,500 |
| 2022/08/05 | 64 | 65 | 64 | 64 | 372,800 |
| 2022/08/04 | 64 | 66 | 64 | 65 | 622,500 |
| 2022/08/03 | 65 | 65 | 64 | 65 | 646,300 |
| 2022/08/02 | 65 | 66 | 65 | 65 | 486,900 |
| 2022/08/01 | 67 | 67 | 65 | 66 | 449,600 |
| 2022/07/29 | 65 | 67 | 65 | 67 | 622,600 |
| 2022/07/28 | 67 | 67 | 65 | 66 | 551,100 |
| 2022/07/27 | 66 | 67 | 65 | 67 | 633,400 |
| 2022/07/26 | 66 | 68 | 66 | 66 | 604,700 |
| 2022/07/25 | 67 | 68 | 67 | 67 | 434,000 |
| 2022/07/22 | 69 | 69 | 67 | 67 | 1,136,000 |
| 2022/07/21 | 64 | 69 | 64 | 69 | 1,476,300 |
| 2022/07/20 | 66 | 66 | 64 | 65 | 957,200 |
| 2022/07/19 | 66 | 67 | 65 | 66 | 901,100 |
| 2022/07/15 | 65 | 68 | 64 | 66 | 1,637,200 |
| 2022/07/14 | 64 | 65 | 64 | 64 | 683,900 |
| 2022/07/13 | 64 | 65 | 64 | 64 | 379,300 |
| 2022/07/12 | 65 | 66 | 64 | 64 | 709,400 |
| 2022/07/11 | 65 | 66 | 64 | 65 | 568,000 |
| 2022/07/08 | 65 | 66 | 64 | 65 | 648,900 |
| 2022/07/07 | 65 | 66 | 64 | 66 | 423,600 |
| 2022/07/06 | 65 | 66 | 65 | 65 | 726,500 |
| 2022/07/05 | 64 | 65 | 64 | 65 | 317,600 |
| 2022/07/04 | 64 | 65 | 63 | 64 | 421,500 |
| 2022/07/01 | 64 | 65 | 63 | 64 | 574,000 |
| 2022/06/30 | 65 | 66 | 64 | 64 | 428,500 |
| 2022/06/29 | 65 | 66 | 64 | 64 | 714,700 |
| 2022/06/28 | 65 | 66 | 64 | 66 | 613,600 |
| 2022/06/27 | 64 | 65 | 64 | 65 | 599,000 |
| 2022/06/24 | 63 | 65 | 63 | 65 | 655,600 |
| 2022/06/23 | 65 | 65 | 64 | 64 | 358,600 |
| 2022/06/22 | 64 | 65 | 63 | 65 | 347,800 |
| 2022/06/21 | 62 | 64 | 62 | 64 | 675,900 |
| 2022/06/20 | 63 | 63 | 62 | 63 | 349,300 |
| 2022/06/17 | 62 | 63 | 62 | 62 | 552,200 |
| 2022/06/16 | 64 | 65 | 63 | 63 | 1,199,400 |
| 2022/06/15 | 65 | 66 | 63 | 63 | 902,600 |
| 2022/06/14 | 66 | 66 | 64 | 66 | 846,700 |
| 2022/06/13 | 68 | 68 | 66 | 66 | 647,300 |
| 2022/06/10 | 68 | 70 | 67 | 68 | 1,378,200 |
| 2022/06/09 | 67 | 68 | 66 | 68 | 990,400 |
| 2022/06/08 | 67 | 67 | 66 | 67 | 590,500 |
| 2022/06/07 | 68 | 69 | 65 | 66 | 1,449,500 |
| 2022/06/06 | 68 | 69 | 67 | 69 | 804,900 |
| 2022/06/03 | 68 | 68 | 67 | 68 | 688,700 |
| 2022/06/02 | 69 | 69 | 67 | 68 | 576,700 |
| 2022/06/01 | 66 | 69 | 66 | 69 | 1,179,200 |
| 2022/05/31 | 67 | 67 | 66 | 66 | 505,000 |
| 2022/05/30 | 65 | 67 | 65 | 67 | 706,300 |
| 2022/05/27 | 66 | 66 | 64 | 65 | 555,300 |
| 2022/05/26 | 65 | 66 | 65 | 66 | 752,200 |
| 2022/05/25 | 65 | 66 | 64 | 66 | 615,100 |
| 2022/05/24 | 68 | 68 | 65 | 65 | 917,200 |
| 2022/05/23 | 67 | 69 | 66 | 68 | 839,800 |
| 2022/05/20 | 64 | 67 | 63 | 65 | 1,001,200 |
| 2022/05/19 | 63 | 64 | 62 | 63 | 635,400 |
| 2022/05/18 | 63 | 64 | 63 | 63 | 750,700 |
| 2022/05/17 | 63 | 64 | 63 | 63 | 403,000 |
| 2022/05/16 | 64 | 65 | 63 | 63 | 763,100 |
| 2022/05/13 | 63 | 64 | 62 | 63 | 719,900 |
| 2022/05/12 | 65 | 65 | 62 | 62 | 777,700 |
| 2022/05/11 | 62 | 65 | 62 | 65 | 533,600 |
| 2022/05/10 | 63 | 64 | 62 | 64 | 943,500 |
| 2022/05/09 | 65 | 65 | 62 | 62 | 1,631,200 |
| 2022/05/06 | 66 | 66 | 65 | 65 | 441,700 |
| 2022/05/02 | 65 | 66 | 65 | 65 | 543,400 |
| 2022/04/28 | 66 | 67 | 66 | 67 | 374,100 |
| 2022/04/27 | 67 | 67 | 65 | 67 | 819,700 |
| 2022/04/26 | 67 | 68 | 67 | 67 | 322,900 |
| 2022/04/25 | 68 | 68 | 67 | 67 | 513,400 |
| 2022/04/22 | 66 | 69 | 66 | 67 | 744,100 |
| 2022/04/21 | 68 | 68 | 66 | 68 | 1,098,600 |
| 2022/04/20 | 68 | 69 | 68 | 68 | 558,000 |
| 2022/04/19 | 69 | 70 | 68 | 69 | 533,300 |
| 2022/04/18 | 69 | 71 | 69 | 69 | 400,700 |
| 2022/04/15 | 70 | 70 | 69 | 70 | 374,000 |
| 2022/04/14 | 70 | 71 | 69 | 70 | 621,500 |
| 2022/04/13 | 70 | 70 | 69 | 69 | 801,700 |
| 2022/04/12 | 70 | 71 | 68 | 70 | 654,600 |
| 2022/04/11 | 72 | 72 | 70 | 70 | 687,500 |
| 2022/04/08 | 72 | 72 | 70 | 71 | 410,700 |
| 2022/04/07 | 70 | 72 | 70 | 71 | 621,600 |
| 2022/04/06 | 71 | 72 | 69 | 72 | 1,004,600 |
| 2022/04/05 | 73 | 73 | 72 | 72 | 596,800 |
| 2022/04/04 | 69 | 73 | 69 | 73 | 1,350,800 |
| 2022/04/01 | 69 | 70 | 68 | 70 | 440,900 |
| 2022/03/31 | 69 | 70 | 68 | 69 | 736,400 |
| 2022/03/30 | 68 | 69 | 68 | 69 | 569,900 |
| 2022/03/29 | 67 | 68 | 66 | 67 | 285,700 |
| 2022/03/28 | 68 | 68 | 67 | 67 | 276,000 |
| 2022/03/25 | 67 | 68 | 67 | 68 | 794,500 |
| 2022/03/24 | 66 | 67 | 65 | 66 | 763,600 |
| 2022/03/23 | 66 | 67 | 65 | 66 | 575,900 |
| 2022/03/22 | 66 | 66 | 65 | 66 | 376,100 |
| 2022/03/18 | 64 | 66 | 64 | 66 | 1,033,200 |
| 2022/03/17 | 63 | 64 | 63 | 64 | 393,400 |
| 2022/03/16 | 63 | 64 | 62 | 62 | 595,000 |
| 2022/03/15 | 62 | 64 | 62 | 62 | 737,500 |
| 2022/03/14 | 62 | 63 | 62 | 63 | 648,000 |
| 2022/03/11 | 63 | 64 | 62 | 62 | 543,700 |
| 2022/03/10 | 63 | 64 | 63 | 63 | 630,400 |
| 2022/03/09 | 64 | 64 | 62 | 62 | 998,100 |
| 2022/03/08 | 63 | 65 | 63 | 63 | 594,100 |
| 2022/03/07 | 65 | 66 | 63 | 64 | 853,300 |
| 2022/03/04 | 67 | 67 | 65 | 66 | 563,400 |
| 2022/03/03 | 68 | 69 | 66 | 66 | 756,800 |
| 2022/03/02 | 67 | 68 | 66 | 67 | 664,200 |
| 2022/03/01 | 66 | 68 | 66 | 68 | 735,200 |
| 2022/02/28 | 63 | 66 | 63 | 65 | 1,028,800 |
| 2022/02/25 | 63 | 66 | 63 | 64 | 1,009,200 |
| 2022/02/24 | 66 | 66 | 63 | 63 | 1,186,000 |
| 2022/02/22 | 67 | 67 | 66 | 66 | 423,400 |
| 2022/02/21 | 67 | 68 | 66 | 66 | 880,400 |
| 2022/02/18 | 67 | 69 | 66 | 69 | 841,800 |
| 2022/02/17 | 69 | 69 | 67 | 67 | 1,267,000 |
| 2022/02/16 | 68 | 70 | 68 | 69 | 717,100 |
| 2022/02/15 | 67 | 69 | 67 | 67 | 1,001,300 |
| 2022/02/14 | 68 | 69 | 67 | 67 | 596,600 |
| 2022/02/10 | 69 | 70 | 68 | 69 | 564,500 |
| 2022/02/09 | 68 | 69 | 67 | 68 | 550,400 |
| 2022/02/08 | 69 | 69 | 67 | 68 | 1,129,000 |
| 2022/02/07 | 70 | 71 | 69 | 70 | 654,000 |
| 2022/02/04 | 71 | 72 | 69 | 72 | 759,800 |
| 2022/02/03 | 70 | 71 | 70 | 71 | 713,000 |
| 2022/02/02 | 71 | 71 | 69 | 69 | 665,800 |
| 2022/02/01 | 68 | 71 | 68 | 70 | 1,239,200 |
| 2022/01/31 | 64 | 69 | 64 | 68 | 1,360,600 |
| 2022/01/28 | 66 | 67 | 63 | 63 | 1,561,600 |
| 2022/01/27 | 68 | 68 | 65 | 65 | 1,137,500 |
| 2022/01/26 | 66 | 68 | 66 | 67 | 496,000 |
| 2022/01/25 | 68 | 68 | 66 | 67 | 1,733,500 |
| 2022/01/24 | 68 | 69 | 67 | 68 | 554,800 |
| 2022/01/21 | 69 | 70 | 68 | 68 | 830,400 |
| 2022/01/20 | 69 | 71 | 68 | 69 | 721,100 |
| 2022/01/19 | 67 | 71 | 67 | 69 | 1,448,900 |
| 2022/01/18 | 68 | 69 | 67 | 69 | 1,128,800 |
| 2022/01/17 | 69 | 70 | 67 | 67 | 1,328,900 |
| 2022/01/14 | 69 | 70 | 68 | 69 | 1,088,100 |
| 2022/01/13 | 70 | 70 | 68 | 68 | 1,018,100 |
| 2022/01/12 | 68 | 70 | 68 | 69 | 655,800 |
| 2022/01/11 | 68 | 69 | 67 | 68 | 532,600 |
| 2022/01/07 | 68 | 68 | 67 | 67 | 940,200 |
| 2022/01/06 | 69 | 70 | 67 | 67 | 1,923,000 |
| 2022/01/05 | 71 | 72 | 69 | 69 | 1,197,900 |
| 2022/01/04 | 72 | 72 | 70 | 71 | 818,500 |