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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/02/28 1,235 1,302 1,145 1,158 1,399,200
2020/02/27 1,482 1,512 1,325 1,349 878,600
2020/02/26 1,613 1,625 1,454 1,509 813,400
2020/02/25 1,620 1,690 1,620 1,629 264,500
2020/02/21 1,718 1,743 1,718 1,726 98,300
2020/02/20 1,750 1,762 1,722 1,733 144,400
2020/02/19 1,714 1,761 1,711 1,751 178,300
2020/02/18 1,760 1,782 1,716 1,720 248,600
2020/02/17 1,770 1,820 1,739 1,780 235,400
2020/02/14 1,798 1,830 1,775 1,793 163,900
2020/02/13 1,831 1,858 1,802 1,816 123,100
2020/02/12 1,769 1,863 1,748 1,839 417,100
2020/02/10 1,754 1,777 1,748 1,750 142,900
2020/02/07 1,778 1,804 1,742 1,804 220,500
2020/02/06 1,740 1,762 1,736 1,755 157,200
2020/02/05 1,750 1,764 1,736 1,737 146,500
2020/02/04 1,750 1,779 1,736 1,742 174,500
2020/02/03 1,699 1,772 1,692 1,746 317,900
2020/01/31 1,751 1,790 1,730 1,779 333,000
2020/01/30 1,835 1,853 1,701 1,764 764,400
2020/01/29 1,940 1,961 1,850 1,855 497,400
2020/01/28 1,997 2,007 1,933 1,950 407,900
2020/01/27 1,935 2,049 1,922 2,000 1,291,100
2020/01/24 1,825 2,030 1,798 2,012 1,832,400
2020/01/23 1,854 1,863 1,827 1,835 224,900
2020/01/22 1,860 1,885 1,815 1,873 317,300
2020/01/21 1,800 1,928 1,799 1,848 645,800
2020/01/20 1,835 1,835 1,808 1,815 110,700
2020/01/17 1,813 1,840 1,801 1,834 217,100
2020/01/16 1,829 1,844 1,817 1,819 160,200
2020/01/15 1,850 1,858 1,825 1,826 194,700
2020/01/14 1,899 1,899 1,853 1,867 145,700
2020/01/10 1,841 1,904 1,834 1,891 279,700
2020/01/09 1,840 1,857 1,823 1,850 273,400
2020/01/08 1,900 1,904 1,772 1,800 1,002,700
2020/01/07 1,914 1,919 1,900 1,910 193,200
2020/01/06 1,904 1,918 1,900 1,905 223,000
2019/12/30 1,944 1,951 1,917 1,923 336,200
2019/12/27 1,941 1,962 1,929 1,962 553,600
2019/12/26 1,908 1,950 1,903 1,941 711,400
2019/12/25 1,930 1,932 1,910 1,918 321,200
2019/12/24 1,921 1,930 1,912 1,919 265,900
2019/12/23 1,940 1,942 1,920 1,927 265,500
2019/12/20 1,940 1,955 1,936 1,945 155,600
2019/12/19 1,936 1,961 1,932 1,960 186,000
2019/12/18 1,985 1,993 1,934 1,938 305,700
2019/12/17 1,921 1,985 1,913 1,985 484,900
2019/12/16 1,941 1,960 1,922 1,922 342,600
2019/12/13 1,990 2,050 1,956 1,964 1,395,400
2019/12/12 1,924 1,948 1,916 1,927 206,900
2019/12/11 1,923 1,925 1,912 1,922 126,700
2019/12/10 1,917 1,924 1,912 1,923 162,100
2019/12/09 1,934 1,940 1,919 1,923 132,100
2019/12/06 1,919 1,935 1,912 1,934 135,200
2019/12/05 1,940 1,940 1,903 1,919 283,100
2019/12/04 1,926 1,935 1,921 1,927 223,700
2019/12/03 1,931 1,946 1,925 1,944 402,600
2019/12/02 1,966 1,969 1,937 1,945 351,400
2019/11/29 2,030 2,059 1,966 1,967 698,500
2019/11/28 1,990 2,015 1,970 1,999 318,400
2019/11/27 1,975 1,990 1,966 1,983 235,200
2019/11/26 1,951 1,976 1,946 1,970 198,100
2019/11/25 1,980 1,984 1,954 1,959 204,900
2019/11/22 1,952 1,976 1,947 1,975 158,600
2019/11/21 1,993 1,998 1,946 1,962 235,000
2019/11/20 1,986 2,014 1,968 1,988 313,900
2019/11/19 1,983 1,986 1,968 1,986 155,500
2019/11/18 1,959 1,983 1,943 1,983 223,300
2019/11/15 1,926 1,963 1,925 1,958 182,800
2019/11/14 1,955 1,966 1,926 1,930 224,800
2019/11/13 1,956 1,964 1,931 1,960 271,700
2019/11/12 1,993 1,998 1,971 1,971 194,300
2019/11/11 2,005 2,012 1,980 1,993 191,500
2019/11/08 1,985 2,010 1,985 1,991 279,100
2019/11/07 2,030 2,048 2,000 2,009 288,100
2019/11/06 1,987 2,053 1,975 2,020 692,300
2019/11/05 1,992 2,010 1,968 1,984 397,200
2019/11/01 1,990 2,022 1,980 2,022 408,700
2019/10/31 1,990 2,013 1,966 1,995 512,900
2019/10/30 1,973 1,982 1,941 1,950 245,400
2019/10/29 1,938 1,974 1,938 1,973 246,000
2019/10/28 1,960 1,968 1,938 1,938 209,000
2019/10/25 1,992 2,011 1,965 1,967 428,200
2019/10/24 1,960 2,003 1,960 1,995 445,200
2019/10/23 1,962 2,047 1,955 1,961 1,209,400
2019/10/21 1,920 1,936 1,913 1,922 324,000
2019/10/18 1,920 1,952 1,920 1,940 261,600
2019/10/17 1,970 1,975 1,925 1,937 431,400
2019/10/16 1,949 1,970 1,905 1,919 411,700
2019/10/15 1,953 1,987 1,937 1,947 292,600
2019/10/11 1,913 1,963 1,910 1,953 660,100
2019/10/10 1,984 2,005 1,937 1,937 629,000
2019/10/09 2,081 2,081 1,997 2,006 726,700
2019/10/08 2,100 2,130 2,084 2,096 300,400
2019/10/07 2,140 2,144 2,096 2,102 277,900
2019/10/04 2,125 2,154 2,106 2,134 457,100
2019/10/03 2,096 2,203 2,092 2,099 686,200
2019/10/02 2,081 2,190 2,064 2,138 516,100
2019/10/01 2,182 2,199 2,098 2,106 523,400
2019/09/30 2,276 2,279 2,188 2,205 603,200
2019/09/27 2,260 2,279 2,170 2,276 1,067,400
2019/09/26 2,116 2,248 2,105 2,248 1,551,300
2019/09/25 2,275 2,275 2,082 2,089 2,254,900
2019/09/24 2,050 2,110 2,017 2,030 812,300
2019/09/20 1,950 2,009 1,936 2,008 623,900
2019/09/19 1,946 1,967 1,921 1,931 306,000
2019/09/18 1,931 1,952 1,915 1,932 337,600
2019/09/17 1,937 1,955 1,912 1,915 307,300
2019/09/13 1,951 1,970 1,926 1,937 310,600
2019/09/12 2,000 2,020 1,946 1,950 437,200
2019/09/11 1,956 2,000 1,946 1,995 388,900
2019/09/10 1,991 2,010 1,958 1,960 335,900
2019/09/09 1,999 2,030 1,985 1,994 336,500
2019/09/06 2,018 2,060 2,008 2,022 412,900
2019/09/05 2,000 2,022 1,988 2,001 295,400
2019/09/04 2,002 2,013 1,975 1,981 273,700
2019/09/03 2,044 2,060 1,998 2,002 858,400
2019/09/02 1,976 2,057 1,967 2,056 638,100
2019/08/30 1,976 2,001 1,930 1,980 579,000
2019/08/29 2,002 2,034 1,897 1,936 1,010,700
2019/08/28 2,126 2,143 1,991 1,998 1,040,200
2019/08/27 2,222 2,235 2,129 2,133 629,400
2019/08/26 2,222 2,256 2,192 2,192 570,700
2019/08/23 2,207 2,273 2,160 2,268 673,500
2019/08/22 2,295 2,318 2,197 2,218 1,219,400
2019/08/21 2,225 2,269 2,190 2,261 809,300
2019/08/20 2,250 2,272 2,188 2,220 932,400
2019/08/19 2,101 2,225 2,075 2,216 1,137,000
2019/08/16 2,110 2,148 2,077 2,086 575,500
2019/08/15 2,078 2,103 2,052 2,091 591,000
2019/08/14 2,132 2,157 2,108 2,120 446,400
2019/08/13 2,101 2,152 2,086 2,102 427,100
2019/08/09 2,137 2,183 2,101 2,121 895,500
2019/08/08 2,071 2,143 2,040 2,116 1,067,700
2019/08/07 2,005 2,076 1,980 2,072 835,200
2019/08/06 1,933 2,032 1,921 2,003 1,333,800
2019/08/05 2,121 2,332 2,053 2,058 5,502,600
2019/08/02 2,011 2,090 2,006 2,046 921,100
2019/08/01 2,060 2,116 2,028 2,050 941,400
2019/07/31 2,050 2,062 2,023 2,046 353,200
2019/07/30 1,970 2,066 1,961 2,060 1,218,700
2019/07/29 2,023 2,054 1,961 1,964 824,000
2019/07/26 2,054 2,093 2,001 2,013 771,700
2019/07/25 2,021 2,112 2,013 2,075 1,373,900
2019/07/24 1,965 2,049 1,941 2,011 1,113,700
2019/07/23 1,915 1,981 1,907 1,966 519,600
2019/07/22 1,903 1,925 1,893 1,923 253,600
2019/07/19 1,896 2,035 1,888 1,918 1,578,700
2019/07/18 1,910 1,923 1,885 1,896 272,000
2019/07/17 1,903 1,925 1,881 1,916 368,800
2019/07/16 1,893 1,955 1,870 1,918 617,000
2019/07/12 1,959 1,965 1,912 1,920 442,400
2019/07/11 1,974 1,983 1,931 1,959 548,500
2019/07/10 1,966 2,025 1,953 1,955 812,200
2019/07/09 2,027 2,040 1,943 1,961 899,300
2019/07/08 2,044 2,072 2,007 2,019 415,100
2019/07/05 2,057 2,061 2,000 2,047 621,600
2019/07/04 2,060 2,069 2,025 2,044 435,100
2019/07/03 2,091 2,103 2,025 2,046 882,300
2019/07/02 2,052 2,119 2,015 2,074 1,435,600
2019/07/01 2,030 2,090 2,002 2,062 1,321,100
2019/06/28 1,962 2,080 1,950 1,973 2,553,800
2019/06/27 1,950 2,000 1,931 1,946 770,900
2019/06/26 1,894 1,987 1,877 1,962 1,197,800
2019/06/25 1,951 1,983 1,884 1,903 1,359,700
2019/06/24 2,010 2,040 1,940 1,951 1,722,800
2019/06/21 2,135 2,221 2,046 2,060 2,495,200
2019/06/20 2,020 2,360 1,997 2,185 4,958,400
2019/06/19 1,949 2,073 1,913 2,051 1,437,000
2019/06/18 2,034 2,044 1,890 1,925 1,401,300
2019/06/17 2,067 2,080 2,028 2,028 374,500
2019/06/14 2,067 2,068 2,035 2,060 533,900
2019/06/13 2,095 2,125 2,028 2,041 907,100
2019/06/12 2,095 2,153 2,052 2,056 1,284,500
2019/06/11 2,080 2,121 2,046 2,061 924,400
2019/06/10 2,036 2,165 2,016 2,081 1,900,000
2019/06/07 2,088 2,104 2,025 2,026 631,400
2019/06/06 2,054 2,110 2,033 2,072 1,047,000
2019/06/05 2,150 2,156 2,070 2,070 838,100
2019/06/04 2,100 2,116 2,022 2,114 1,203,200
2019/06/03 2,150 2,207 2,004 2,070 2,164,500
2019/05/31 2,205 2,328 2,186 2,204 3,459,600
2019/05/30 2,200 2,227 2,156 2,168 735,100
2019/05/29 2,201 2,290 2,143 2,197 1,744,900
2019/05/28 2,223 2,273 2,167 2,223 2,008,500
2019/05/27 2,261 2,293 2,177 2,191 1,684,000
2019/05/24 2,255 2,312 2,176 2,230 2,650,200
2019/05/23 2,452 2,464 2,260 2,262 2,894,800
2019/05/22 2,297 2,521 2,280 2,483 3,682,000
2019/05/21 2,253 2,335 2,209 2,233 2,096,900
2019/05/20 2,420 2,432 2,285 2,287 1,574,800
2019/05/17 2,430 2,458 2,335 2,422 1,955,700
2019/05/16 2,391 2,488 2,356 2,397 3,153,900
2019/05/15 2,250 2,471 2,172 2,391 5,834,300
2019/05/14 2,129 2,399 2,113 2,298 3,700,600
2019/05/13 2,408 2,446 2,150 2,191 3,637,800
2019/05/10 2,418 2,556 2,418 2,489 2,062,800
2019/05/09 2,685 2,717 2,388 2,439 3,531,500
2019/05/08 2,800 2,824 2,705 2,705 2,234,800
2019/05/07 2,799 2,862 2,729 2,805 2,871,200
2019/04/26 2,782 2,840 2,714 2,820 2,220,800
2019/04/25 2,839 2,911 2,776 2,803 3,542,200
2019/04/24 2,906 2,936 2,777 2,783 5,534,500
2019/04/23 2,635 2,949 2,626 2,920 6,240,800
2019/04/22 2,900 2,935 2,623 2,685 5,041,200
2019/04/19 2,930 2,985 2,805 2,861 4,001,900
2019/04/18 2,928 3,035 2,874 2,904 7,726,400
2019/04/17 2,750 2,976 2,717 2,922 9,716,800
2019/04/16 3,030 3,070 2,704 2,810 11,109,600
2019/04/15 2,745 3,025 2,744 2,999 13,993,700
2019/04/12 3,350 3,385 2,695 2,695 17,096,100
2019/04/11 3,475 3,765 3,235 3,395 22,335,600
2019/04/10 3,065 3,065 3,065 3,065 75,400
2019/04/09 2,565 2,565 2,565 2,565 132,500
2019/04/08 1,792 2,120 1,752 2,065 11,069,700
2019/04/05 1,800 1,910 1,702 1,752 12,700,000
2019/04/04 2,013 2,125 1,824 1,828 12,436,900
2019/04/03 2,338 2,398 1,868 1,982 14,386,100
2019/04/02 2,544 2,675 2,190 2,190 9,908,800
2019/04/01 2,970 3,460 2,690 2,690 6,750,900
2019/03/29 3,475 3,525 3,305 3,390 3,412,200
2019/03/28 3,065 3,395 3,035 3,250 2,943,200
2019/03/27 2,934 3,160 2,810 3,130 3,560,100
2019/03/26 2,667 2,990 2,624 2,929 5,207,600
2019/03/25 2,429 2,756 2,403 2,517 4,818,500
2019/03/22 2,985 3,075 2,500 2,529 7,671,100
2019/03/20 3,360 3,575 3,190 3,195 2,065,600
2019/03/19 3,270 3,630 2,940 3,430 5,513,200
2019/03/18 3,565 3,740 3,335 3,400 2,074,600
2019/03/15 3,555 3,980 3,535 3,635 2,825,500
2019/03/14 4,390 4,410 3,670 3,800 3,360,800
2019/03/13 3,615 4,360 3,535 4,265 6,763,600
2019/03/12 3,560 3,980 3,385 3,660 5,903,900
2019/03/11 3,345 3,700 3,140 3,700 6,150,800
2019/03/08 2,497 3,000 2,473 3,000 7,532,600
2019/03/07 2,345 2,500 2,304 2,500 2,345,700
2019/03/06 2,351 2,490 2,231 2,405 2,967,200
2019/03/05 2,311 2,392 2,245 2,310 1,611,700
2019/03/04 2,500 2,553 2,345 2,361 2,868,400
2019/03/01 2,246 2,335 2,222 2,311 1,629,700
2019/02/28 2,339 2,355 2,170 2,208 2,699,100
2019/02/27 2,165 2,394 2,121 2,379 6,684,700
2019/02/26 2,400 2,547 2,076 2,136 7,216,300
2019/02/25 1,900 2,260 1,868 2,260 5,818,300
2019/02/22 1,750 1,881 1,725 1,860 1,637,600
2019/02/21 1,850 1,865 1,727 1,760 1,975,200
2019/02/20 1,749 1,814 1,693 1,773 1,886,900
2019/02/19 1,782 1,837 1,673 1,677 2,091,800
2019/02/18 1,771 1,838 1,716 1,782 2,156,400
2019/02/15 1,721 1,790 1,694 1,753 2,486,200
2019/02/14 1,810 1,908 1,662 1,724 7,267,200
2019/02/13 1,650 1,912 1,580 1,853 12,552,200
2019/02/12 1,410 1,574 1,380 1,574 5,803,500
2019/02/08 1,261 1,307 1,223 1,274 2,062,000
2019/02/07 1,372 1,389 1,293 1,346 2,912,800
2019/02/06 1,280 1,392 1,261 1,386 4,718,400
2019/02/05 1,253 1,268 1,200 1,227 1,610,000
2019/02/04 1,180 1,276 1,176 1,253 2,707,300
2019/02/01 1,139 1,163 1,081 1,161 1,455,000
2019/01/31 1,059 1,124 1,031 1,109 1,941,900
2019/01/30 1,111 1,180 998 1,014 4,949,900
2019/01/29 1,212 1,252 1,175 1,234 1,500,400
2019/01/28 1,298 1,325 1,205 1,214 1,637,200
2019/01/25 1,283 1,332 1,248 1,301 1,720,800
2019/01/24 1,236 1,297 1,206 1,290 1,836,900
2019/01/23 1,249 1,291 1,214 1,229 2,037,100
2019/01/22 1,244 1,309 1,172 1,282 3,943,900
2019/01/21 1,450 1,466 1,225 1,265 4,031,400
2019/01/18 1,379 1,475 1,340 1,432 3,713,700
2019/01/17 1,498 1,505 1,400 1,426 4,554,300
2019/01/16 1,460 1,524 1,350 1,438 9,690,100
2019/01/15 1,255 1,437 1,250 1,406 10,333,100
2019/01/11 1,250 1,259 1,154 1,165 3,796,400
2019/01/10 1,262 1,444 1,235 1,280 11,631,800
2019/01/09 1,250 1,291 1,191 1,261 4,165,200
2019/01/08 1,240 1,292 1,200 1,276 5,048,100
2019/01/07 1,278 1,334 1,163 1,192 5,673,500
2019/01/04 1,035 1,294 1,035 1,218 7,744,000
2018/12/28 891 1,051 881 1,034 4,433,100
2018/12/27 873 938 844 902 2,099,200
2018/12/26 798 841 789 836 1,203,600
2018/12/25 732 780 724 759 1,175,400
2018/12/21 787 828 756 792 1,529,400
2018/12/20 832 853 782 801 1,389,500
2018/12/19 807 877 788 847 1,411,100
2018/12/18 852 860 775 810 2,172,000
2018/12/17 896 940 872 882 1,565,700
2018/12/14 919 938 861 910 2,048,000
2018/12/13 914 956 905 925 2,915,000
2018/12/12 791 931 791 917 5,324,100
2018/12/11 797 836 777 781 1,553,700
2018/12/10 772 811 752 782 1,356,100
2018/12/07 834 843 780 795 1,907,100
2018/12/06 860 867 819 848 2,102,400
2018/12/05 825 880 802 870 2,828,500
2018/12/04 801 895 771 840 7,611,800
2018/12/03 711 753 704 745 813,200
2018/11/30 729 736 696 699 668,100
2018/11/29 709 728 698 723 749,100
2018/11/28 654 710 640 709 925,800

このページの先頭へ