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
2023/12/29 21 26 21 23 8,653,500
2023/12/28 20 22 19 21 7,556,600
2023/12/27 19 19 18 19 5,488,700
2023/12/26 19 20 18 19 10,676,100
2023/12/25 19 20 19 19 7,697,200
2023/12/22 20 20 19 19 3,212,300
2023/12/21 19 20 19 20 3,225,200
2023/12/20 20 21 19 20 4,189,700
2023/12/19 20 21 19 20 4,871,800
2023/12/18 21 21 20 20 7,838,000
2023/12/15 21 22 20 21 4,711,500
2023/12/14 22 22 20 20 8,548,500
2023/12/13 21 22 21 21 5,430,600
2023/12/12 21 22 19 21 11,920,900
2023/12/11 22 22 21 21 7,103,300
2023/12/08 21 23 21 22 8,353,300
2023/12/07 23 23 21 21 6,009,300
2023/12/06 23 24 23 23 4,187,300
2023/12/05 23 24 23 24 9,492,700
2023/12/04 23 24 23 23 4,032,200
2023/12/01 25 25 23 23 6,956,500
2023/11/30 25 26 25 25 7,246,000
2023/11/29 25 26 25 25 2,207,800
2023/11/28 26 27 25 25 2,487,400
2023/11/27 27 27 26 26 3,314,900
2023/11/24 26 27 25 26 4,063,600
2023/11/22 26 27 25 25 2,629,900
2023/11/21 25 28 25 26 5,166,300
2023/11/20 25 26 25 26 4,749,400
2023/11/17 25 26 24 26 4,539,300
2023/11/16 26 27 25 26 3,548,700
2023/11/15 26 27 25 26 3,042,000
2023/11/14 26 27 25 26 2,796,900
2023/11/13 27 28 26 27 2,703,400
2023/11/10 28 28 27 28 8,504,700
2023/11/09 29 29 27 28 2,720,400
2023/11/08 27 29 26 28 7,184,200
2023/11/07 27 27 26 26 3,041,300
2023/11/06 26 27 25 26 2,969,500
2023/11/02 26 27 26 26 1,968,800
2023/11/01 27 27 26 26 1,675,800
2023/10/31 28 28 26 27 5,823,200
2023/10/30 28 29 28 28 2,966,200
2023/10/27 29 29 28 28 5,787,600
2023/10/26 29 30 28 29 6,931,700
2023/10/25 29 30 29 30 6,058,700
2023/10/24 28 29 28 28 5,742,100
2023/10/23 28 29 28 29 5,516,600
2023/10/20 29 29 28 29 3,013,100
2023/10/19 28 29 28 29 3,430,400
2023/10/18 29 29 28 29 2,900,700
2023/10/17 30 30 28 29 3,872,200
2023/10/16 29 31 28 31 2,606,300
2023/10/13 29 30 29 30 3,453,900
2023/10/12 29 30 28 30 2,821,600
2023/10/11 29 30 28 30 4,153,700
2023/10/10 29 30 28 30 2,307,900
2023/10/06 29 29 28 28 1,616,400
2023/10/05 28 29 28 29 1,567,700
2023/10/04 28 29 28 28 2,020,900
2023/10/03 30 30 28 29 5,185,900
2023/10/02 31 31 30 31 2,455,400
2023/09/29 32 32 31 32 1,569,100
2023/09/28 31 33 31 32 1,890,900
2023/09/27 31 32 31 31 910,100
2023/09/26 31 32 30 31 2,937,700
2023/09/25 30 31 30 31 896,500
2023/09/22 30 31 30 31 991,100
2023/09/21 31 31 30 31 1,158,900
2023/09/20 30 31 30 31 1,619,500
2023/09/19 31 31 30 30 1,201,400
2023/09/15 31 32 30 30 3,198,100
2023/09/14 30 31 30 31 1,255,500
2023/09/13 30 31 30 30 1,542,600
2023/09/12 31 31 30 30 1,056,300
2023/09/11 30 31 30 30 1,398,400
2023/09/08 31 31 30 31 1,113,700
2023/09/07 30 31 30 30 1,354,400
2023/09/06 31 31 30 30 1,565,100
2023/09/05 30 31 30 30 1,246,900
2023/09/04 30 31 30 31 1,167,600
2023/09/01 31 32 30 31 2,975,600
2023/08/31 31 32 31 31 1,055,000
2023/08/30 31 32 30 31 1,859,700
2023/08/29 31 32 30 30 1,700,700
2023/08/28 31 32 30 31 1,784,600
2023/08/25 30 31 29 31 1,893,200
2023/08/24 31 31 29 30 2,121,300
2023/08/23 30 31 29 30 3,277,300
2023/08/22 29 30 29 29 2,534,000
2023/08/21 28 29 28 29 3,204,100
2023/08/18 28 29 28 28 2,991,800
2023/08/17 29 29 28 28 2,151,800
2023/08/16 29 30 28 29 4,061,400
2023/08/15 31 32 28 30 7,695,500
2023/08/14 32 33 31 31 2,181,700
2023/08/10 31 33 31 31 3,042,900
2023/08/09 32 32 31 32 1,570,200
2023/08/08 32 34 31 32 5,376,600
2023/08/07 31 32 31 31 1,673,700
2023/08/04 31 32 31 32 3,152,800
2023/08/03 32 33 31 31 4,344,200
2023/08/02 33 34 32 33 4,237,600
2023/08/01 34 35 33 33 2,456,300
2023/07/31 34 35 33 34 3,536,000
2023/07/28 32 34 32 33 2,873,000
2023/07/27 31 34 31 33 5,513,900
2023/07/26 31 32 30 31 5,613,500
2023/07/25 32 33 31 32 6,450,300
2023/07/24 32 33 31 33 3,707,600
2023/07/21 34 34 32 32 8,250,500
2023/07/20 34 35 33 33 6,304,300
2023/07/19 35 36 34 34 5,793,900
2023/07/18 35 37 35 35 4,088,600
2023/07/14 35 37 35 37 4,623,000
2023/07/13 36 37 35 36 4,502,000
2023/07/12 36 38 36 36 3,660,800
2023/07/11 37 38 36 36 3,794,500
2023/07/10 38 39 36 36 4,117,600
2023/07/07 38 39 37 38 3,545,300
2023/07/06 39 40 39 39 2,701,300
2023/07/05 40 40 39 40 1,580,400
2023/07/04 41 41 39 39 2,727,500
2023/07/03 41 42 40 40 2,106,700
2023/06/30 41 42 40 40 2,308,600
2023/06/29 42 43 41 42 2,191,300
2023/06/28 43 44 42 43 2,462,000
2023/06/27 44 44 42 43 3,506,600
2023/06/26 43 45 42 44 3,546,400
2023/06/23 42 43 41 42 3,112,600
2023/06/22 42 43 41 42 2,801,400
2023/06/21 42 44 42 44 2,781,000
2023/06/20 43 44 41 43 4,796,200
2023/06/19 44 45 43 44 3,144,600
2023/06/16 43 45 42 43 5,161,500
2023/06/15 44 44 40 41 5,316,900
2023/06/14 40 45 40 44 6,653,100
2023/06/13 39 45 38 41 7,435,700
2023/06/12 39 39 38 38 2,376,700
2023/06/09 38 40 38 39 3,158,100
2023/06/08 40 41 38 38 2,951,800
2023/06/07 38 41 37 40 2,609,800
2023/06/06 35 38 35 38 3,825,100
2023/06/05 36 36 35 35 971,200
2023/06/02 37 38 34 35 7,652,500
2023/06/01 35 42 34 38 11,060,800
2023/05/31 36 37 34 35 2,254,500
2023/05/30 36 37 35 36 2,227,500
2023/05/29 35 37 35 36 1,931,600
2023/05/26 35 36 34 35 1,452,100
2023/05/25 35 36 34 35 1,687,700
2023/05/24 35 36 34 35 1,960,900
2023/05/23 35 37 34 34 2,833,400
2023/05/22 36 37 35 36 1,215,800
2023/05/19 36 37 35 36 2,177,000
2023/05/18 38 38 35 36 2,270,400
2023/05/17 38 38 37 38 987,100
2023/05/16 37 38 37 38 1,054,200
2023/05/15 38 39 37 38 1,840,600
2023/05/12 37 38 37 37 1,195,000
2023/05/11 37 38 36 37 1,602,200
2023/05/10 38 39 36 37 2,944,600
2023/05/09 36 39 36 38 4,440,700
2023/05/08 35 36 34 35 3,244,800
2023/05/02 36 37 34 35 4,384,500
2023/05/01 36 37 35 36 2,979,200
2023/04/28 37 37 34 35 4,386,400
2023/04/27 38 38 36 36 3,503,100
2023/04/26 39 39 38 38 2,592,800
2023/04/25 40 40 39 39 2,110,700
2023/04/24 40 41 39 39 3,376,100
2023/04/21 41 42 40 40 1,861,500
2023/04/20 41 43 41 41 1,674,100
2023/04/19 42 43 41 42 1,867,000
2023/04/18 42 43 42 42 1,324,700
2023/04/17 43 43 42 42 1,174,200
2023/04/14 42 44 42 42 1,492,100
2023/04/13 41 43 41 42 1,834,300
2023/04/12 42 43 41 41 1,898,800
2023/04/11 42 43 41 42 1,857,700
2023/04/10 42 43 42 42 1,716,900
2023/04/07 43 44 42 43 2,081,600
2023/04/06 45 46 43 43 2,671,300
2023/04/05 46 46 45 45 1,216,000
2023/04/04 47 47 46 46 1,453,300
2023/04/03 46 47 46 46 1,150,100
2023/03/31 46 47 46 47 959,400
2023/03/30 47 47 46 47 1,358,700
2023/03/29 47 48 47 47 870,100
2023/03/28 48 49 47 48 1,276,500
2023/03/27 50 50 48 48 2,122,600
2023/03/24 51 51 50 50 966,400
2023/03/23 50 51 50 50 457,900
2023/03/22 51 52 50 50 1,122,900
2023/03/20 53 53 52 52 705,000
2023/03/17 53 53 52 52 540,900
2023/03/16 53 53 52 52 978,600
2023/03/15 55 55 53 53 820,900
2023/03/14 55 56 54 54 860,400
2023/03/13 56 56 55 55 634,100
2023/03/10 56 57 55 55 725,200
2023/03/09 56 57 55 57 795,100
2023/03/08 56 57 55 57 670,500
2023/03/07 55 56 55 55 513,000
2023/03/06 56 56 55 56 578,300
2023/03/03 57 57 55 55 678,100
2023/03/02 57 57 56 57 563,400
2023/03/01 57 57 56 56 678,500
2023/02/28 56 57 56 56 400,200
2023/02/27 56 57 56 57 604,300
2023/02/24 56 57 56 56 359,600
2023/02/22 57 58 55 57 1,381,200
2023/02/21 57 58 57 58 394,200
2023/02/20 58 58 57 57 449,400
2023/02/17 57 59 57 58 1,345,600
2023/02/16 55 58 55 57 1,953,100
2023/02/15 56 56 55 55 366,800
2023/02/14 55 56 55 55 503,800
2023/02/13 56 56 54 55 848,700
2023/02/10 56 57 55 55 857,800
2023/02/09 57 57 55 56 1,164,100
2023/02/08 55 58 54 57 1,329,900
2023/02/07 54 55 54 54 665,800
2023/02/06 56 57 54 54 1,138,200
2023/02/03 55 58 55 56 1,571,800
2023/02/02 55 56 55 56 701,200
2023/02/01 54 56 54 56 679,900
2023/01/31 55 55 54 54 612,500
2023/01/30 55 56 54 54 1,201,200
2023/01/27 56 57 55 56 842,400
2023/01/26 57 58 55 57 1,634,600
2023/01/25 54 57 53 57 2,067,400
2023/01/24 52 54 51 54 1,462,900
2023/01/23 52 52 51 52 653,900
2023/01/20 51 52 51 51 804,300
2023/01/19 52 52 51 51 655,800
2023/01/18 51 52 50 51 921,000
2023/01/17 50 51 50 50 689,900
2023/01/16 50 51 49 50 932,500
2023/01/13 50 50 49 49 522,400
2023/01/12 50 50 49 50 753,800
2023/01/11 50 50 49 50 737,500
2023/01/10 49 50 49 49 853,500
2023/01/06 50 50 49 49 1,020,300
2023/01/05 50 51 50 50 922,800
2023/01/04 52 52 50 50 788,400

このページの先頭へ