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

オンコリスバイオファーマ(4588)の株価時系列情報

オンコリスバイオファーマ(4588)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
2026/07/09 2,494 2,568 2,485 2,526 327,700
2026/07/08 2,615 2,668 2,481 2,484 964,100
2026/07/07 2,770 2,789 2,616 2,622 772,700
2026/07/06 2,730 2,800 2,688 2,785 582,400
2026/07/03 2,720 2,788 2,642 2,680 772,500
2026/07/02 2,900 2,910 2,705 2,721 949,600
2026/07/01 2,931 2,963 2,839 2,910 706,100
2026/06/30 2,930 3,090 2,855 2,957 927,500
2026/06/29 2,780 2,940 2,771 2,925 1,097,800
2026/06/26 2,605 2,769 2,603 2,733 627,100
2026/06/25 2,698 2,723 2,603 2,652 535,400
2026/06/24 2,663 2,779 2,610 2,648 816,200
2026/06/23 2,585 2,688 2,542 2,613 748,400
2026/06/22 2,641 2,669 2,533 2,563 606,900
2026/06/19 2,805 2,852 2,591 2,591 839,200
2026/06/18 2,699 2,849 2,677 2,784 1,109,500
2026/06/17 2,547 2,715 2,544 2,693 1,002,700
2026/06/16 2,501 2,558 2,443 2,544 591,300
2026/06/15 2,500 2,633 2,480 2,530 1,212,400
2026/06/12 2,668 2,730 2,431 2,467 1,512,200
2026/06/11 2,401 2,680 2,360 2,668 1,532,700
2026/06/10 2,630 2,640 2,437 2,524 1,903,000
2026/06/09 2,699 2,883 2,519 2,723 4,251,300
2026/06/08 2,480 2,717 2,465 2,562 2,046,200
2026/06/05 2,427 2,655 2,385 2,614 1,406,700
2026/06/04 2,530 2,565 2,310 2,407 1,318,800
2026/06/03 2,483 2,555 2,343 2,519 1,436,800
2026/06/02 2,298 2,514 2,217 2,513 2,085,300
2026/06/01 2,679 2,697 2,320 2,347 2,499,100
2026/05/29 3,100 3,100 2,651 2,765 2,669,000
2026/05/28 3,395 3,575 3,035 3,100 2,342,900
2026/05/27 3,390 3,470 3,110 3,185 1,736,100
2026/05/26 3,400 3,695 3,155 3,505 3,759,200
2026/05/25 3,000 3,300 2,960 3,300 1,042,000
2026/05/22 2,577 2,797 2,335 2,797 4,356,600
2026/05/21 2,141 2,330 2,110 2,297 1,629,700
2026/05/20 2,473 2,550 2,018 2,041 4,665,000
2026/05/19 2,749 2,756 2,441 2,518 1,704,200
2026/05/18 2,683 2,818 2,616 2,743 944,800
2026/05/15 2,884 2,984 2,598 2,680 2,468,400
2026/05/14 2,794 3,235 2,741 2,910 2,839,600
2026/05/13 2,860 2,992 2,655 2,746 1,367,600
2026/05/12 2,800 2,941 2,730 2,858 778,800
2026/05/11 2,930 2,970 2,720 2,757 1,020,800
2026/05/08 2,830 2,938 2,780 2,918 639,800
2026/05/07 2,767 2,905 2,741 2,838 600,300
2026/05/01 2,845 2,871 2,697 2,717 772,800
2026/04/30 2,860 2,921 2,762 2,820 422,700
2026/04/28 2,955 3,030 2,861 2,877 756,400
2026/04/27 2,950 2,979 2,824 2,932 738,000
2026/04/24 3,020 3,090 2,891 2,978 948,700
2026/04/23 3,015 3,015 2,820 2,920 1,100,200
2026/04/22 2,985 3,095 2,932 3,070 821,400
2026/04/21 2,936 3,045 2,854 3,040 939,300
2026/04/20 2,859 3,015 2,782 2,930 1,166,500
2026/04/17 2,710 2,869 2,656 2,860 1,063,300
2026/04/16 2,622 2,752 2,580 2,705 940,200
2026/04/15 2,499 2,591 2,485 2,580 792,700
2026/04/14 2,400 2,482 2,332 2,449 805,300
2026/04/13 2,425 2,440 2,280 2,350 1,026,100
2026/04/10 2,543 2,645 2,465 2,501 905,200
2026/04/09 2,618 2,708 2,506 2,516 1,321,400
2026/04/08 2,554 2,626 2,487 2,587 1,390,000
2026/04/07 2,305 2,490 2,304 2,404 992,100
2026/04/06 2,416 2,454 2,317 2,317 970,900
2026/04/03 2,300 2,320 2,172 2,266 798,300
2026/03/27 2,234 2,364 2,228 2,338 1,180,200
2026/03/26 2,451 2,500 2,270 2,284 1,515,200
2026/03/25 2,509 2,640 2,465 2,500 1,523,900
2026/03/24 2,371 2,525 2,325 2,447 2,198,300
2026/03/23 2,247 2,369 2,122 2,200 2,287,000
2026/03/19 2,281 2,443 2,215 2,246 1,620,500
2026/03/18 2,274 2,398 2,045 2,389 3,472,100
2026/03/17 2,783 2,828 2,241 2,241 4,803,300
2026/03/16 2,702 2,783 2,666 2,741 1,239,000
2026/03/13 2,780 2,940 2,655 2,702 2,399,900
2026/03/12 3,180 3,180 2,833 2,850 2,791,700
2026/03/11 3,355 3,415 3,215 3,235 1,548,900
2026/03/10 3,050 3,315 2,991 3,295 1,953,200
2026/03/09 2,981 3,050 2,873 2,930 1,944,800
2026/03/06 2,930 3,175 2,895 3,150 1,616,800
2026/03/05 2,832 3,095 2,799 2,937 3,246,100
2026/03/04 2,750 2,870 2,535 2,595 2,519,700
2026/03/03 2,800 2,978 2,733 2,814 2,116,100
2026/03/02 2,632 2,876 2,621 2,854 1,663,400
2026/02/27 2,637 2,766 2,632 2,730 1,362,500
2026/02/26 2,779 2,795 2,586 2,626 1,867,100
2026/02/25 2,408 2,805 2,402 2,708 3,642,200
2026/02/24 2,215 2,327 2,121 2,308 1,281,300
2026/02/20 2,379 2,509 2,193 2,215 1,887,000
2026/02/19 2,466 2,496 2,342 2,375 1,262,200
2026/02/18 2,250 2,548 2,235 2,450 2,114,600
2026/02/17 2,360 2,378 2,160 2,270 2,094,800
2026/02/16 2,350 2,441 2,291 2,392 1,914,000
2026/02/13 2,170 2,479 2,164 2,440 2,328,400
2026/02/12 2,250 2,379 2,175 2,192 1,855,500
2026/02/10 2,161 2,448 2,150 2,182 3,058,600
2026/02/09 2,083 2,250 2,040 2,160 3,321,100
2026/02/06 1,745 1,937 1,700 1,873 2,009,400
2026/02/05 1,728 1,862 1,710 1,778 1,195,500
2026/02/04 1,726 1,731 1,662 1,708 692,500
2026/02/03 1,748 1,791 1,704 1,726 1,268,000
2026/02/02 1,749 1,777 1,636 1,681 897,800
2026/01/30 1,714 1,815 1,670 1,739 1,160,600
2026/01/29 1,765 1,777 1,657 1,710 1,756,400
2026/01/28 1,649 1,649 1,528 1,565 927,600
2026/01/27 1,655 1,662 1,582 1,617 742,700
2026/01/26 1,728 1,775 1,620 1,638 1,714,200
2026/01/23 1,699 1,849 1,670 1,808 2,554,400
2026/01/22 1,947 1,952 1,738 1,746 1,899,700
2026/01/21 1,936 2,038 1,806 1,907 2,892,300
2026/01/20 2,081 2,111 1,968 2,054 2,137,600
2026/01/19 2,100 2,235 2,005 2,173 3,744,600
2026/01/16 1,806 1,943 1,806 1,943 2,718,100
2026/01/15 1,632 1,733 1,621 1,718 1,539,800
2026/01/14 1,559 1,726 1,545 1,665 3,161,200
2026/01/13 1,559 1,630 1,485 1,561 2,412,500
2026/01/09 1,560 1,605 1,445 1,519 2,529,900
2026/01/08 1,505 1,640 1,474 1,595 4,921,000
2026/01/07 1,310 1,553 1,296 1,530 4,463,300
2026/01/06 1,434 1,484 1,318 1,362 5,809,000
2026/01/05 1,440 1,630 1,422 1,494 14,119,000
2025/12/30 1,267 1,415 1,240 1,384 19,080,500
2025/12/29 1,085 1,150 1,058 1,117 4,562,200
2025/12/26 957 1,103 934 1,101 6,542,400
2025/12/25 909 958 902 953 1,649,200
2025/12/24 856 908 843 890 1,667,000
2025/12/23 911 934 844 861 2,080,200
2025/12/22 880 958 861 915 3,452,400
2025/12/19 801 882 800 859 2,555,100
2025/12/18 780 858 756 816 4,027,000
2025/12/17 840 864 780 780 3,311,600
2025/12/16 901 921 790 830 9,495,000
2025/12/15 1,081 1,162 890 940 20,312,000
2025/12/12 918 1,061 901 1,061 6,753,800
2025/12/11 922 932 905 911 712,400
2025/12/10 941 949 915 937 836,600
2025/12/09 991 1,004 931 939 1,309,000
2025/12/08 921 1,005 905 997 1,414,900
2025/12/05 939 957 904 923 1,522,400
2025/12/04 1,009 1,031 951 954 1,643,000
2025/12/03 985 1,043 945 1,026 1,949,000
2025/12/02 1,090 1,128 1,001 1,015 2,200,400
2025/12/01 1,175 1,187 1,094 1,120 1,396,200
2025/11/28 1,151 1,197 1,135 1,174 2,177,200
2025/11/27 1,029 1,171 1,019 1,168 2,192,500
2025/11/26 965 1,050 955 1,041 1,917,000
2025/11/25 1,006 1,008 940 965 1,299,600
2025/11/21 1,003 1,020 957 986 2,129,700
2025/11/20 1,022 1,064 927 1,017 3,853,300
2025/11/19 1,050 1,051 960 980 2,231,600
2025/11/18 1,068 1,079 1,024 1,040 1,711,000
2025/11/17 1,038 1,070 1,025 1,068 1,465,900
2025/11/14 1,058 1,065 1,018 1,043 1,467,700
2025/11/13 950 1,074 933 1,058 3,217,200
2025/11/12 894 964 882 952 2,056,000
2025/11/11 970 988 886 898 2,894,500
2025/11/10 860 997 846 985 6,397,600
2025/11/07 819 853 811 851 1,622,400
2025/11/06 770 862 763 819 1,994,700
2025/11/05 759 770 743 770 771,400
2025/11/04 738 769 726 765 925,300
2025/10/31 698 758 695 748 1,222,800
2025/10/30 679 695 668 693 657,000
2025/10/29 723 724 685 686 658,400
2025/10/28 721 729 709 716 427,800
2025/10/27 711 725 704 720 407,400
2025/10/24 722 728 708 711 471,300
2025/10/23 720 735 711 722 500,700
2025/10/22 737 751 725 735 600,600
2025/10/21 728 742 720 735 581,400
2025/10/20 705 727 689 727 978,000
2025/10/17 750 751 696 700 1,330,100
2025/10/16 770 770 720 742 1,643,600
2025/10/15 771 786 751 776 1,678,000
2025/10/14 789 816 774 783 1,631,600
2025/10/10 844 873 771 803 6,559,500
2025/10/09 767 871 730 859 10,490,900
2025/10/08 718 733 709 722 590,700
2025/10/07 676 729 670 724 1,215,500
2025/10/06 684 693 668 676 527,600
2025/10/03 649 678 648 678 743,700
2025/10/02 663 678 644 656 801,000
2025/10/01 647 668 639 667 1,188,500
2025/09/30 635 639 623 630 239,300
2025/09/29 635 643 630 635 287,000
2025/09/26 611 630 611 622 384,900
2025/09/25 627 631 611 618 362,700
2025/09/24 653 654 621 627 625,700
2025/09/22 632 638 620 635 283,200
2025/09/19 606 631 605 631 497,400
2025/09/18 615 619 601 605 398,400
2025/09/17 612 623 604 616 261,400
2025/09/16 620 623 605 612 297,500
2025/09/12 616 625 603 621 378,300
2025/09/11 620 622 601 608 544,000
2025/09/10 643 646 618 622 520,700
2025/09/09 660 673 635 644 655,500
2025/09/08 653 658 649 656 189,800
2025/09/05 661 661 645 647 249,200

このページの先頭へ