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
2026/03/27 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
2025/09/04 650 659 639 659 332,400
2025/09/03 663 667 650 653 356,200
2025/09/02 654 671 648 667 276,600
2025/09/01 639 654 637 653 261,900
2025/08/29 638 650 636 636 223,700
2025/08/28 653 655 636 638 451,400
2025/08/27 664 670 650 659 358,600
2025/08/26 680 680 660 660 556,800
2025/08/25 714 719 673 684 766,600
2025/08/22 704 713 689 712 562,700
2025/08/21 725 726 708 708 394,300
2025/08/20 728 736 705 732 686,300
2025/08/19 737 741 718 730 627,400
2025/08/18 715 740 709 739 839,800
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

このページの先頭へ