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 |
|---|---|---|---|---|---|
| 2024/12/30 | 24 | 26 | 24 | 25 | 3,752,000 |
| 2024/12/27 | 25 | 26 | 24 | 25 | 5,333,500 |
| 2024/12/26 | 24 | 26 | 23 | 24 | 7,437,800 |
| 2024/12/25 | 23 | 24 | 23 | 23 | 4,641,900 |
| 2024/12/24 | 24 | 25 | 22 | 23 | 7,146,700 |
| 2024/12/23 | 25 | 26 | 24 | 24 | 6,434,700 |
| 2024/12/20 | 25 | 26 | 23 | 24 | 6,034,000 |
| 2024/12/19 | 26 | 27 | 25 | 26 | 4,644,800 |
| 2024/12/18 | 27 | 28 | 26 | 27 | 3,978,100 |
| 2024/12/17 | 29 | 29 | 26 | 26 | 10,427,100 |
| 2024/12/16 | 30 | 31 | 29 | 29 | 6,324,300 |
| 2024/12/13 | 31 | 33 | 30 | 31 | 7,319,000 |
| 2024/12/12 | 30 | 32 | 30 | 31 | 5,551,200 |
| 2024/12/11 | 31 | 31 | 30 | 30 | 2,120,400 |
| 2024/12/10 | 31 | 31 | 30 | 31 | 2,182,500 |
| 2024/12/09 | 31 | 31 | 30 | 31 | 4,057,700 |
| 2024/12/06 | 31 | 31 | 30 | 30 | 5,330,000 |
| 2024/12/05 | 30 | 31 | 30 | 31 | 3,438,900 |
| 2024/12/04 | 31 | 32 | 30 | 31 | 3,242,500 |
| 2024/12/03 | 30 | 32 | 30 | 31 | 6,857,500 |
| 2024/12/02 | 30 | 31 | 30 | 31 | 2,645,200 |
| 2024/11/29 | 31 | 32 | 30 | 31 | 4,959,000 |
| 2024/11/28 | 31 | 32 | 30 | 31 | 2,775,100 |
| 2024/11/27 | 32 | 33 | 30 | 31 | 5,313,700 |
| 2024/11/26 | 34 | 34 | 31 | 32 | 5,894,400 |
| 2024/11/25 | 32 | 34 | 32 | 33 | 6,425,900 |
| 2024/11/22 | 31 | 34 | 30 | 32 | 6,174,800 |
| 2024/11/21 | 32 | 32 | 30 | 30 | 3,594,100 |
| 2024/11/20 | 29 | 32 | 29 | 31 | 5,060,500 |
| 2024/11/19 | 29 | 30 | 29 | 29 | 2,989,400 |
| 2024/11/18 | 30 | 30 | 29 | 30 | 2,365,800 |
| 2024/11/15 | 30 | 31 | 29 | 30 | 3,922,700 |
| 2024/11/14 | 31 | 31 | 30 | 30 | 1,867,800 |
| 2024/11/13 | 30 | 31 | 29 | 30 | 3,971,700 |
| 2024/11/12 | 30 | 31 | 30 | 30 | 2,725,200 |
| 2024/11/11 | 30 | 31 | 30 | 30 | 3,432,600 |
| 2024/11/08 | 32 | 32 | 31 | 32 | 2,909,100 |
| 2024/11/07 | 33 | 33 | 32 | 32 | 2,325,900 |
| 2024/11/06 | 32 | 33 | 31 | 32 | 3,395,300 |
| 2024/11/05 | 32 | 33 | 32 | 32 | 1,937,100 |
| 2024/11/01 | 34 | 34 | 32 | 32 | 2,528,800 |
| 2024/10/31 | 33 | 34 | 33 | 34 | 1,578,800 |
| 2024/10/30 | 32 | 34 | 32 | 34 | 3,275,500 |
| 2024/10/29 | 32 | 33 | 31 | 33 | 1,960,500 |
| 2024/10/28 | 29 | 32 | 29 | 31 | 6,769,300 |
| 2024/10/25 | 31 | 31 | 30 | 30 | 2,752,700 |
| 2024/10/24 | 31 | 32 | 31 | 31 | 1,877,200 |
| 2024/10/23 | 32 | 33 | 31 | 31 | 3,971,000 |
| 2024/10/22 | 33 | 34 | 32 | 32 | 2,460,400 |
| 2024/10/21 | 31 | 34 | 31 | 33 | 3,837,200 |
| 2024/10/18 | 32 | 33 | 31 | 31 | 3,415,500 |
| 2024/10/17 | 32 | 33 | 32 | 32 | 1,894,500 |
| 2024/10/16 | 33 | 34 | 32 | 34 | 3,752,000 |
| 2024/10/15 | 34 | 35 | 32 | 34 | 5,170,400 |
| 2024/10/11 | 34 | 35 | 33 | 34 | 3,222,800 |
| 2024/10/10 | 37 | 37 | 34 | 35 | 7,965,000 |
| 2024/10/09 | 39 | 39 | 37 | 37 | 2,501,700 |
| 2024/10/08 | 40 | 40 | 38 | 39 | 3,922,600 |
| 2024/10/07 | 41 | 42 | 40 | 41 | 10,798,700 |
| 2024/10/04 | 38 | 39 | 37 | 38 | 2,644,800 |
| 2024/10/03 | 38 | 39 | 38 | 38 | 2,234,600 |
| 2024/10/02 | 38 | 39 | 37 | 38 | 4,006,300 |
| 2024/10/01 | 38 | 39 | 38 | 39 | 1,326,700 |
| 2024/09/30 | 38 | 39 | 37 | 38 | 2,575,200 |
| 2024/09/27 | 39 | 40 | 38 | 40 | 3,966,300 |
| 2024/09/26 | 39 | 39 | 37 | 39 | 4,418,500 |
| 2024/09/25 | 38 | 40 | 38 | 39 | 2,424,700 |
| 2024/09/24 | 39 | 39 | 37 | 38 | 5,752,800 |
| 2024/09/20 | 41 | 41 | 39 | 40 | 3,873,500 |
| 2024/09/19 | 37 | 40 | 36 | 40 | 5,245,900 |
| 2024/09/18 | 36 | 38 | 35 | 37 | 5,389,800 |
| 2024/09/17 | 37 | 38 | 33 | 36 | 11,429,200 |
| 2024/09/13 | 38 | 39 | 36 | 37 | 6,298,200 |
| 2024/09/12 | 39 | 40 | 38 | 39 | 5,157,400 |
| 2024/09/11 | 40 | 40 | 38 | 39 | 5,054,000 |
| 2024/09/10 | 40 | 42 | 40 | 40 | 5,912,600 |
| 2024/09/09 | 38 | 42 | 37 | 40 | 9,944,800 |
| 2024/09/06 | 45 | 45 | 41 | 41 | 5,204,300 |
| 2024/09/05 | 44 | 46 | 43 | 44 | 8,407,600 |
| 2024/09/04 | 44 | 47 | 42 | 44 | 10,568,700 |
| 2024/09/03 | 41 | 47 | 40 | 45 | 13,260,200 |
| 2024/09/02 | 44 | 45 | 40 | 40 | 13,690,700 |
| 2024/08/30 | 47 | 47 | 44 | 45 | 6,551,500 |
| 2024/08/29 | 49 | 49 | 44 | 47 | 12,606,400 |
| 2024/08/28 | 52 | 52 | 48 | 49 | 16,219,600 |
| 2024/08/27 | 54 | 55 | 51 | 51 | 12,151,200 |
| 2024/08/26 | 53 | 56 | 52 | 54 | 21,188,100 |
| 2024/08/23 | 52 | 53 | 50 | 51 | 12,138,100 |
| 2024/08/22 | 55 | 56 | 52 | 53 | 19,069,700 |
| 2024/08/21 | 49 | 57 | 49 | 57 | 27,377,800 |
| 2024/08/20 | 50 | 51 | 49 | 51 | 9,993,100 |
| 2024/08/19 | 49 | 53 | 49 | 51 | 20,075,300 |
| 2024/08/16 | 52 | 52 | 49 | 49 | 15,542,100 |
| 2024/08/15 | 48 | 57 | 47 | 51 | 28,896,100 |
| 2024/08/14 | 51 | 51 | 48 | 50 | 14,331,300 |
| 2024/08/13 | 50 | 55 | 49 | 51 | 17,716,600 |
| 2024/08/09 | 60 | 60 | 48 | 49 | 37,442,900 |
| 2024/08/08 | 51 | 61 | 50 | 59 | 32,360,000 |
| 2024/08/07 | 47 | 53 | 46 | 50 | 21,495,600 |
| 2024/08/06 | 46 | 52 | 44 | 49 | 34,189,400 |
| 2024/08/05 | 50 | 53 | 38 | 39 | 50,859,400 |
| 2024/08/02 | 55 | 59 | 53 | 56 | 36,694,900 |
| 2024/08/01 | 53 | 64 | 51 | 60 | 89,835,300 |
| 2024/07/31 | 45 | 49 | 42 | 48 | 21,350,100 |
| 2024/07/30 | 43 | 50 | 43 | 43 | 27,963,000 |
| 2024/07/29 | 41 | 44 | 40 | 43 | 9,441,700 |
| 2024/07/26 | 42 | 44 | 39 | 40 | 15,147,100 |
| 2024/07/25 | 46 | 48 | 37 | 43 | 34,188,800 |
| 2024/07/24 | 48 | 51 | 45 | 48 | 33,944,900 |
| 2024/07/23 | 39 | 52 | 38 | 47 | 43,779,500 |
| 2024/07/22 | 42 | 42 | 37 | 40 | 37,007,300 |
| 2024/07/19 | 33 | 44 | 33 | 42 | 44,732,500 |
| 2024/07/18 | 33 | 34 | 31 | 32 | 12,342,300 |
| 2024/07/17 | 33 | 35 | 32 | 34 | 9,958,800 |
| 2024/07/16 | 30 | 34 | 29 | 33 | 13,096,600 |
| 2024/07/12 | 31 | 31 | 29 | 30 | 20,015,500 |
| 2024/07/11 | 32 | 32 | 31 | 31 | 13,057,800 |
| 2024/07/10 | 33 | 34 | 31 | 32 | 23,721,300 |
| 2024/07/09 | 35 | 35 | 33 | 34 | 10,666,200 |
| 2024/07/08 | 35 | 36 | 34 | 36 | 11,709,300 |
| 2024/07/05 | 36 | 37 | 35 | 36 | 13,416,900 |
| 2024/07/04 | 35 | 35 | 33 | 34 | 8,393,000 |
| 2024/07/03 | 37 | 38 | 34 | 35 | 20,799,000 |
| 2024/07/02 | 39 | 40 | 36 | 39 | 19,341,700 |
| 2024/07/01 | 37 | 41 | 36 | 38 | 34,338,000 |
| 2024/06/28 | 33 | 39 | 32 | 36 | 23,541,400 |
| 2024/06/27 | 33 | 34 | 32 | 32 | 7,664,900 |
| 2024/06/26 | 35 | 36 | 32 | 33 | 19,034,000 |
| 2024/06/25 | 31 | 37 | 30 | 34 | 22,989,400 |
| 2024/06/24 | 31 | 33 | 30 | 32 | 7,702,900 |
| 2024/06/21 | 30 | 33 | 29 | 32 | 8,594,600 |
| 2024/06/20 | 32 | 32 | 30 | 32 | 10,915,600 |
| 2024/06/19 | 33 | 33 | 29 | 32 | 16,673,200 |
| 2024/06/18 | 37 | 38 | 31 | 32 | 40,845,300 |
| 2024/06/17 | 32 | 36 | 31 | 35 | 38,094,100 |
| 2024/06/14 | 32 | 36 | 28 | 30 | 46,004,500 |
| 2024/06/13 | 25 | 34 | 25 | 32 | 57,138,300 |
| 2024/06/12 | 22 | 25 | 22 | 24 | 9,364,300 |
| 2024/06/11 | 23 | 23 | 22 | 22 | 2,484,100 |
| 2024/06/10 | 23 | 23 | 22 | 23 | 3,297,700 |
| 2024/06/07 | 23 | 24 | 22 | 23 | 6,097,900 |
| 2024/06/06 | 22 | 26 | 22 | 22 | 14,849,500 |
| 2024/06/05 | 21 | 22 | 20 | 20 | 4,111,900 |
| 2024/06/04 | 22 | 22 | 21 | 21 | 4,865,800 |
| 2024/06/03 | 22 | 24 | 21 | 22 | 6,752,000 |
| 2024/05/31 | 27 | 27 | 22 | 22 | 20,073,200 |
| 2024/05/30 | 28 | 30 | 26 | 26 | 11,040,500 |
| 2024/05/29 | 31 | 35 | 29 | 30 | 42,199,700 |
| 2024/05/28 | 28 | 34 | 24 | 30 | 30,796,900 |
| 2024/05/27 | 34 | 36 | 28 | 29 | 44,477,800 |
| 2024/05/24 | 22 | 34 | 21 | 33 | 85,429,200 |
| 2024/05/23 | 16 | 24 | 15 | 22 | 35,237,300 |
| 2024/05/22 | 16 | 17 | 15 | 15 | 6,123,100 |
| 2024/05/21 | 17 | 18 | 16 | 16 | 5,327,100 |
| 2024/05/20 | 15 | 19 | 15 | 17 | 9,898,200 |
| 2024/05/17 | 16 | 16 | 15 | 15 | 3,035,500 |
| 2024/05/16 | 16 | 16 | 15 | 15 | 2,791,000 |
| 2024/05/15 | 15 | 16 | 15 | 16 | 2,861,900 |
| 2024/05/14 | 16 | 16 | 15 | 16 | 3,076,300 |
| 2024/05/13 | 16 | 16 | 15 | 16 | 4,411,600 |
| 2024/05/10 | 17 | 17 | 16 | 16 | 3,840,400 |
| 2024/05/09 | 18 | 18 | 16 | 17 | 4,766,900 |
| 2024/05/08 | 17 | 18 | 17 | 18 | 3,583,500 |
| 2024/05/07 | 18 | 18 | 17 | 17 | 2,268,400 |
| 2024/05/02 | 17 | 18 | 17 | 18 | 2,536,100 |
| 2024/05/01 | 17 | 18 | 16 | 18 | 4,625,500 |
| 2024/04/30 | 17 | 18 | 17 | 17 | 2,162,000 |
| 2024/04/26 | 18 | 19 | 17 | 17 | 5,666,000 |
| 2024/04/25 | 19 | 19 | 18 | 18 | 3,194,200 |
| 2024/04/24 | 19 | 20 | 19 | 19 | 2,604,900 |
| 2024/04/23 | 20 | 20 | 19 | 19 | 2,248,500 |
| 2024/04/22 | 19 | 20 | 18 | 19 | 3,319,200 |
| 2024/04/19 | 20 | 20 | 18 | 19 | 4,016,700 |
| 2024/04/18 | 19 | 20 | 19 | 19 | 2,276,800 |
| 2024/04/17 | 20 | 20 | 19 | 20 | 1,990,700 |
| 2024/04/16 | 20 | 20 | 19 | 20 | 2,152,100 |
| 2024/04/15 | 20 | 20 | 19 | 20 | 2,368,800 |
| 2024/04/12 | 20 | 21 | 19 | 21 | 3,512,500 |
| 2024/04/11 | 20 | 21 | 19 | 21 | 3,515,500 |
| 2024/04/10 | 19 | 20 | 19 | 20 | 1,987,400 |
| 2024/04/09 | 18 | 20 | 18 | 19 | 2,778,200 |
| 2024/04/08 | 19 | 19 | 18 | 19 | 2,465,800 |
| 2024/04/05 | 19 | 20 | 18 | 19 | 2,685,800 |
| 2024/04/04 | 19 | 20 | 19 | 19 | 2,919,800 |
| 2024/04/03 | 19 | 20 | 18 | 19 | 4,849,500 |
| 2024/04/02 | 21 | 21 | 19 | 19 | 3,396,800 |
| 2024/04/01 | 21 | 21 | 20 | 20 | 1,807,500 |
| 2024/03/29 | 20 | 21 | 20 | 20 | 1,015,400 |
| 2024/03/28 | 20 | 21 | 20 | 20 | 897,400 |
| 2024/03/27 | 20 | 21 | 20 | 20 | 656,900 |
| 2024/03/26 | 22 | 22 | 20 | 21 | 1,604,200 |
| 2024/03/25 | 22 | 22 | 21 | 21 | 1,512,000 |
| 2024/03/22 | 21 | 22 | 21 | 21 | 1,693,600 |
| 2024/03/21 | 22 | 22 | 21 | 22 | 1,247,100 |
| 2024/03/19 | 21 | 22 | 21 | 22 | 1,299,500 |
| 2024/03/18 | 21 | 22 | 21 | 21 | 1,439,000 |
| 2024/03/15 | 21 | 22 | 21 | 21 | 1,401,600 |
| 2024/03/14 | 23 | 23 | 21 | 21 | 2,020,300 |
| 2024/03/13 | 23 | 23 | 22 | 22 | 1,284,900 |
| 2024/03/12 | 22 | 23 | 21 | 23 | 1,854,000 |
| 2024/03/11 | 22 | 23 | 21 | 22 | 2,151,400 |
| 2024/03/08 | 23 | 23 | 22 | 22 | 1,149,200 |
| 2024/03/07 | 22 | 23 | 22 | 22 | 1,398,200 |
| 2024/03/06 | 21 | 23 | 21 | 23 | 1,783,900 |
| 2024/03/05 | 23 | 23 | 22 | 22 | 3,034,900 |
| 2024/03/04 | 22 | 24 | 22 | 22 | 2,207,800 |
| 2024/03/01 | 22 | 24 | 22 | 23 | 4,117,000 |
| 2024/02/29 | 22 | 23 | 21 | 23 | 3,057,600 |
| 2024/02/28 | 21 | 21 | 20 | 20 | 2,004,200 |
| 2024/02/27 | 20 | 23 | 19 | 21 | 5,893,600 |
| 2024/02/26 | 20 | 20 | 19 | 19 | 1,262,100 |
| 2024/02/22 | 19 | 20 | 18 | 20 | 1,841,400 |
| 2024/02/21 | 20 | 20 | 18 | 20 | 3,822,200 |
| 2024/02/20 | 18 | 20 | 18 | 20 | 3,103,100 |
| 2024/02/19 | 18 | 19 | 18 | 19 | 1,918,000 |
| 2024/02/16 | 18 | 19 | 17 | 18 | 4,257,200 |
| 2024/02/15 | 19 | 19 | 18 | 18 | 1,913,800 |
| 2024/02/14 | 18 | 19 | 18 | 18 | 1,906,700 |
| 2024/02/13 | 19 | 19 | 18 | 18 | 3,233,600 |
| 2024/02/09 | 19 | 20 | 19 | 19 | 2,441,300 |
| 2024/02/08 | 20 | 20 | 19 | 20 | 2,172,100 |
| 2024/02/07 | 19 | 20 | 19 | 20 | 1,947,300 |
| 2024/02/06 | 20 | 20 | 19 | 20 | 2,497,400 |
| 2024/02/05 | 20 | 20 | 19 | 20 | 3,071,200 |
| 2024/02/02 | 20 | 21 | 20 | 20 | 2,779,600 |
| 2024/02/01 | 20 | 21 | 20 | 20 | 1,774,500 |
| 2024/01/31 | 21 | 21 | 20 | 21 | 1,632,800 |
| 2024/01/30 | 21 | 21 | 20 | 20 | 1,473,900 |
| 2024/01/29 | 21 | 22 | 20 | 21 | 2,357,900 |
| 2024/01/26 | 21 | 22 | 21 | 21 | 2,066,200 |
| 2024/01/25 | 21 | 22 | 21 | 21 | 1,796,300 |
| 2024/01/24 | 21 | 22 | 21 | 21 | 1,984,300 |
| 2024/01/23 | 21 | 23 | 20 | 22 | 5,684,400 |
| 2024/01/22 | 20 | 21 | 20 | 20 | 1,571,300 |
| 2024/01/19 | 20 | 21 | 20 | 20 | 1,862,100 |
| 2024/01/18 | 21 | 21 | 20 | 20 | 2,734,100 |
| 2024/01/17 | 21 | 22 | 21 | 21 | 1,612,200 |
| 2024/01/16 | 21 | 22 | 20 | 22 | 2,840,300 |
| 2024/01/15 | 21 | 22 | 21 | 21 | 1,945,700 |
| 2024/01/12 | 21 | 22 | 20 | 21 | 3,176,200 |
| 2024/01/11 | 21 | 22 | 21 | 21 | 1,840,000 |
| 2024/01/10 | 22 | 22 | 21 | 22 | 2,941,600 |
| 2024/01/09 | 23 | 23 | 22 | 22 | 2,022,300 |
| 2024/01/05 | 22 | 23 | 22 | 22 | 1,473,400 |
| 2024/01/04 | 23 | 24 | 22 | 22 | 4,066,900 |