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 |
|---|---|---|---|---|---|
| 2025/08/15 | 705 | 716 | 689 | 712 | 1,161,100 |
| 2025/08/14 | 670 | 707 | 668 | 688 | 1,279,100 |
| 2025/08/13 | 638 | 669 | 633 | 666 | 1,478,400 |
| 2025/08/12 | 609 | 629 | 602 | 628 | 633,400 |
| 2025/08/08 | 613 | 618 | 601 | 602 | 282,000 |
| 2025/08/07 | 606 | 615 | 598 | 613 | 399,100 |
| 2025/08/06 | 602 | 606 | 589 | 602 | 329,700 |
| 2025/08/05 | 595 | 600 | 587 | 592 | 352,500 |
| 2025/08/04 | 571 | 593 | 571 | 592 | 250,700 |
| 2025/08/01 | 580 | 590 | 580 | 581 | 229,100 |
| 2025/07/31 | 581 | 592 | 579 | 584 | 175,900 |
| 2025/07/30 | 584 | 589 | 570 | 582 | 220,400 |
| 2025/07/29 | 589 | 591 | 579 | 583 | 237,200 |
| 2025/07/28 | 600 | 603 | 589 | 589 | 287,200 |
| 2025/07/25 | 614 | 615 | 584 | 592 | 646,200 |
| 2025/07/24 | 625 | 631 | 613 | 614 | 294,800 |
| 2025/07/23 | 615 | 649 | 611 | 619 | 820,200 |
| 2025/07/22 | 605 | 622 | 601 | 608 | 582,600 |
| 2025/07/18 | 626 | 636 | 611 | 612 | 252,300 |
| 2025/07/17 | 621 | 633 | 620 | 623 | 240,000 |
| 2025/07/16 | 621 | 632 | 617 | 620 | 213,900 |
| 2025/07/15 | 631 | 646 | 621 | 623 | 318,600 |
| 2025/07/14 | 630 | 636 | 623 | 631 | 241,800 |
| 2025/07/11 | 635 | 644 | 631 | 639 | 282,600 |
| 2025/07/10 | 641 | 655 | 625 | 635 | 1,007,200 |
| 2025/07/09 | 615 | 620 | 611 | 611 | 170,400 |
| 2025/07/08 | 610 | 619 | 607 | 615 | 174,300 |
| 2025/07/07 | 601 | 618 | 601 | 610 | 271,700 |
| 2025/07/04 | 595 | 612 | 595 | 605 | 163,900 |
| 2025/07/03 | 592 | 603 | 588 | 598 | 183,800 |
| 2025/07/02 | 609 | 611 | 583 | 594 | 972,700 |
| 2025/07/01 | 633 | 643 | 613 | 615 | 455,400 |
| 2025/06/30 | 629 | 657 | 618 | 636 | 733,700 |
| 2025/06/27 | 650 | 654 | 619 | 629 | 631,800 |
| 2025/06/26 | 634 | 655 | 612 | 653 | 1,002,200 |
| 2025/06/25 | 650 | 652 | 630 | 633 | 464,600 |
| 2025/06/24 | 625 | 646 | 624 | 640 | 483,200 |
| 2025/06/23 | 607 | 618 | 600 | 618 | 224,900 |
| 2025/06/20 | 613 | 622 | 600 | 612 | 361,900 |
| 2025/06/19 | 613 | 633 | 608 | 613 | 395,900 |
| 2025/06/18 | 621 | 631 | 611 | 615 | 469,000 |
| 2025/06/17 | 616 | 634 | 600 | 631 | 576,200 |
| 2025/06/16 | 608 | 626 | 607 | 614 | 400,000 |
| 2025/06/13 | 629 | 633 | 613 | 613 | 463,000 |
| 2025/06/12 | 625 | 635 | 617 | 619 | 354,700 |
| 2025/06/11 | 634 | 643 | 622 | 623 | 371,200 |
| 2025/06/10 | 635 | 658 | 614 | 627 | 1,306,000 |
| 2025/06/09 | 666 | 666 | 632 | 639 | 656,500 |
| 2025/06/06 | 652 | 668 | 645 | 664 | 618,900 |
| 2025/06/05 | 666 | 684 | 651 | 652 | 757,600 |
| 2025/06/04 | 659 | 678 | 653 | 658 | 975,300 |
| 2025/06/03 | 636 | 663 | 628 | 651 | 1,242,900 |
| 2025/06/02 | 604 | 682 | 602 | 639 | 2,067,300 |
| 2025/05/30 | 601 | 643 | 597 | 624 | 2,377,900 |
| 2025/05/29 | 582 | 622 | 572 | 601 | 2,467,700 |
| 2025/05/28 | 554 | 562 | 548 | 562 | 471,100 |
| 2025/05/27 | 548 | 571 | 541 | 550 | 1,123,000 |
| 2025/05/26 | 526 | 533 | 517 | 533 | 363,500 |
| 2025/05/23 | 530 | 535 | 515 | 516 | 417,500 |
| 2025/05/22 | 522 | 534 | 520 | 525 | 267,300 |
| 2025/05/21 | 531 | 538 | 522 | 523 | 279,300 |
| 2025/05/20 | 534 | 543 | 529 | 529 | 232,600 |
| 2025/05/19 | 529 | 545 | 521 | 532 | 492,500 |
| 2025/05/16 | 525 | 538 | 525 | 530 | 255,600 |
| 2025/05/15 | 532 | 535 | 520 | 526 | 357,800 |
| 2025/05/14 | 548 | 548 | 528 | 535 | 377,500 |
| 2025/05/13 | 545 | 557 | 542 | 543 | 301,600 |
| 2025/05/12 | 553 | 553 | 535 | 537 | 526,600 |
| 2025/05/09 | 557 | 565 | 556 | 560 | 199,100 |
| 2025/05/08 | 565 | 586 | 555 | 557 | 1,012,200 |
| 2025/05/07 | 564 | 571 | 551 | 565 | 315,000 |
| 2025/05/02 | 566 | 577 | 561 | 574 | 235,400 |
| 2025/05/01 | 563 | 566 | 554 | 565 | 192,500 |
| 2025/04/30 | 569 | 570 | 552 | 566 | 148,200 |
| 2025/04/28 | 560 | 572 | 555 | 566 | 253,000 |
| 2025/04/25 | 552 | 559 | 549 | 558 | 193,400 |
| 2025/04/24 | 558 | 559 | 548 | 552 | 188,000 |
| 2025/04/23 | 561 | 563 | 551 | 552 | 339,100 |
| 2025/04/22 | 564 | 569 | 553 | 556 | 299,700 |
| 2025/04/21 | 573 | 581 | 568 | 568 | 471,200 |
| 2025/04/18 | 570 | 590 | 556 | 579 | 997,700 |
| 2025/04/17 | 536 | 547 | 526 | 546 | 450,800 |
| 2025/04/16 | 529 | 529 | 512 | 516 | 315,400 |
| 2025/04/15 | 534 | 543 | 530 | 530 | 249,700 |
| 2025/04/14 | 536 | 544 | 528 | 528 | 304,600 |
| 2025/04/11 | 498 | 529 | 491 | 527 | 609,300 |
| 2025/04/10 | 519 | 520 | 507 | 518 | 605,800 |
| 2025/04/09 | 509 | 509 | 465 | 482 | 1,065,500 |
| 2025/04/08 | 503 | 518 | 503 | 512 | 816,700 |
| 2025/04/07 | 470 | 500 | 458 | 471 | 1,577,400 |
| 2025/04/04 | 543 | 551 | 505 | 532 | 1,425,600 |
| 2025/04/03 | 537 | 556 | 532 | 549 | 1,120,800 |
| 2025/04/02 | 598 | 600 | 563 | 567 | 1,542,500 |
| 2025/04/01 | 620 | 630 | 601 | 608 | 866,400 |
| 2025/03/31 | 620 | 634 | 609 | 620 | 871,200 |
| 2025/03/28 | 623 | 640 | 608 | 633 | 1,696,800 |
| 2025/03/27 | 766 | 785 | 602 | 613 | 7,195,800 |
| 2025/03/26 | 755 | 765 | 733 | 751 | 1,106,000 |
| 2025/03/25 | 764 | 794 | 755 | 781 | 857,300 |
| 2025/03/24 | 770 | 780 | 745 | 749 | 652,000 |
| 2025/03/21 | 762 | 777 | 756 | 770 | 698,300 |
| 2025/03/19 | 775 | 797 | 749 | 765 | 2,276,500 |
| 2025/03/18 | 744 | 756 | 725 | 728 | 655,900 |
| 2025/03/17 | 719 | 745 | 688 | 740 | 1,118,800 |
| 2025/03/14 | 715 | 731 | 706 | 719 | 529,200 |
| 2025/03/13 | 719 | 730 | 712 | 722 | 520,500 |
| 2025/03/12 | 694 | 736 | 689 | 709 | 1,069,100 |
| 2025/03/11 | 699 | 701 | 679 | 694 | 1,038,300 |
| 2025/03/10 | 704 | 724 | 679 | 719 | 1,097,900 |
| 2025/03/07 | 703 | 715 | 687 | 694 | 1,332,700 |
| 2025/03/06 | 696 | 704 | 679 | 683 | 602,900 |
| 2025/03/05 | 710 | 713 | 670 | 692 | 1,079,700 |
| 2025/03/04 | 674 | 718 | 662 | 711 | 1,337,600 |
| 2025/03/03 | 678 | 696 | 662 | 684 | 510,000 |
| 2025/02/28 | 674 | 678 | 647 | 671 | 877,600 |
| 2025/02/27 | 680 | 687 | 673 | 684 | 517,300 |
| 2025/02/26 | 656 | 698 | 644 | 690 | 1,106,900 |
| 2025/02/25 | 623 | 665 | 622 | 664 | 825,300 |
| 2025/02/21 | 656 | 656 | 619 | 623 | 940,700 |
| 2025/02/20 | 630 | 662 | 628 | 660 | 699,200 |
| 2025/02/19 | 656 | 663 | 630 | 633 | 519,900 |
| 2025/02/18 | 650 | 662 | 643 | 650 | 631,200 |
| 2025/02/17 | 648 | 671 | 638 | 640 | 1,014,100 |
| 2025/02/14 | 631 | 643 | 621 | 623 | 480,600 |
| 2025/02/13 | 615 | 638 | 614 | 634 | 655,200 |
| 2025/02/12 | 635 | 635 | 613 | 620 | 1,076,800 |
| 2025/02/10 | 620 | 662 | 596 | 637 | 2,273,500 |
| 2025/02/07 | 555 | 583 | 554 | 570 | 691,600 |
| 2025/02/06 | 548 | 556 | 545 | 555 | 425,600 |
| 2025/02/05 | 551 | 554 | 542 | 550 | 366,100 |
| 2025/02/04 | 552 | 557 | 543 | 553 | 280,100 |
| 2025/02/03 | 551 | 557 | 541 | 548 | 680,600 |
| 2025/01/31 | 588 | 595 | 568 | 571 | 428,200 |
| 2025/01/30 | 587 | 593 | 565 | 588 | 727,900 |
| 2025/01/29 | 588 | 596 | 576 | 583 | 710,300 |
| 2025/01/28 | 563 | 623 | 563 | 591 | 2,388,500 |
| 2025/01/27 | 572 | 601 | 561 | 572 | 2,499,700 |
| 2025/01/24 | 555 | 580 | 535 | 542 | 3,199,500 |
| 2025/01/23 | 583 | 591 | 545 | 550 | 6,307,300 |
| 2025/01/22 | 568 | 608 | 558 | 608 | 885,000 |
| 2025/01/21 | 515 | 517 | 505 | 508 | 257,200 |
| 2025/01/20 | 513 | 515 | 502 | 511 | 313,700 |
| 2025/01/17 | 509 | 511 | 496 | 510 | 573,400 |
| 2025/01/16 | 514 | 518 | 505 | 512 | 318,700 |
| 2025/01/15 | 520 | 520 | 502 | 513 | 342,200 |
| 2025/01/14 | 516 | 531 | 514 | 517 | 511,300 |
| 2025/01/10 | 521 | 529 | 515 | 518 | 333,000 |
| 2025/01/09 | 503 | 520 | 496 | 518 | 477,000 |
| 2025/01/08 | 499 | 508 | 491 | 503 | 332,100 |
| 2025/01/07 | 503 | 505 | 497 | 504 | 595,700 |
| 2025/01/06 | 521 | 525 | 502 | 506 | 668,800 |
| 2024/12/30 | 528 | 537 | 518 | 518 | 486,200 |
| 2024/12/27 | 514 | 539 | 513 | 534 | 701,000 |
| 2024/12/26 | 516 | 526 | 505 | 505 | 801,700 |
| 2024/12/25 | 516 | 527 | 508 | 510 | 603,400 |
| 2024/12/24 | 522 | 523 | 507 | 516 | 636,800 |
| 2024/12/23 | 507 | 526 | 495 | 520 | 1,088,100 |
| 2024/12/20 | 533 | 540 | 506 | 506 | 3,377,500 |
| 2024/12/19 | 601 | 610 | 591 | 606 | 581,800 |
| 2024/12/18 | 608 | 632 | 606 | 613 | 549,600 |
| 2024/12/17 | 623 | 632 | 618 | 618 | 364,900 |
| 2024/12/16 | 646 | 650 | 617 | 633 | 585,100 |
| 2024/12/13 | 646 | 660 | 637 | 656 | 504,800 |
| 2024/12/12 | 674 | 685 | 640 | 649 | 714,600 |
| 2024/12/11 | 672 | 675 | 657 | 672 | 366,000 |
| 2024/12/10 | 669 | 683 | 664 | 675 | 377,800 |
| 2024/12/09 | 671 | 690 | 667 | 673 | 649,100 |
| 2024/12/06 | 640 | 677 | 636 | 666 | 782,100 |
| 2024/12/05 | 638 | 653 | 630 | 640 | 712,800 |
| 2024/12/04 | 673 | 673 | 633 | 633 | 1,145,400 |
| 2024/12/03 | 699 | 706 | 663 | 665 | 958,100 |
| 2024/12/02 | 686 | 720 | 679 | 703 | 561,600 |
| 2024/11/29 | 675 | 708 | 667 | 694 | 636,500 |
| 2024/11/28 | 664 | 689 | 660 | 679 | 858,400 |
| 2024/11/27 | 714 | 732 | 657 | 684 | 1,958,000 |
| 2024/11/26 | 739 | 754 | 701 | 727 | 1,990,700 |
| 2024/11/25 | 704 | 730 | 697 | 729 | 1,347,900 |
| 2024/11/22 | 674 | 713 | 648 | 703 | 3,158,200 |
| 2024/11/21 | 660 | 678 | 633 | 636 | 1,110,800 |
| 2024/11/20 | 692 | 715 | 666 | 669 | 1,638,900 |
| 2024/11/19 | 706 | 713 | 690 | 702 | 675,200 |
| 2024/11/18 | 727 | 738 | 681 | 692 | 1,212,500 |
| 2024/11/15 | 831 | 834 | 731 | 748 | 1,644,600 |
| 2024/11/14 | 800 | 820 | 757 | 799 | 1,498,200 |
| 2024/11/13 | 890 | 895 | 813 | 820 | 2,239,300 |
| 2024/11/12 | 775 | 918 | 775 | 905 | 4,808,900 |
| 2024/11/11 | 684 | 774 | 677 | 774 | 1,595,000 |
| 2024/11/08 | 644 | 680 | 627 | 674 | 778,800 |
| 2024/11/07 | 660 | 672 | 647 | 654 | 516,800 |
| 2024/11/06 | 624 | 667 | 611 | 664 | 1,022,000 |
| 2024/11/05 | 651 | 655 | 618 | 627 | 821,100 |
| 2024/11/01 | 652 | 662 | 642 | 650 | 633,600 |
| 2024/10/31 | 658 | 662 | 640 | 661 | 692,400 |
| 2024/10/30 | 670 | 691 | 665 | 666 | 640,300 |
| 2024/10/29 | 666 | 677 | 657 | 667 | 667,000 |
| 2024/10/28 | 607 | 657 | 605 | 646 | 1,024,100 |
| 2024/10/25 | 615 | 619 | 590 | 607 | 751,200 |
| 2024/10/24 | 642 | 647 | 622 | 625 | 776,700 |
| 2024/10/23 | 609 | 651 | 605 | 650 | 750,500 |
| 2024/10/22 | 615 | 619 | 597 | 617 | 662,500 |