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 |
---|---|---|---|---|---|
2015/12/30 | 639 | 651 | 638 | 644 | 44,000 |
2015/12/29 | 638 | 644 | 623 | 639 | 38,000 |
2015/12/28 | 605 | 648 | 605 | 648 | 58,700 |
2015/12/25 | 603 | 631 | 600 | 601 | 148,000 |
2015/12/24 | 660 | 660 | 614 | 615 | 129,800 |
2015/12/22 | 675 | 680 | 643 | 653 | 165,300 |
2015/12/21 | 695 | 700 | 671 | 683 | 103,000 |
2015/12/18 | 698 | 707 | 675 | 675 | 126,200 |
2015/12/17 | 702 | 705 | 692 | 698 | 104,200 |
2015/12/16 | 687 | 692 | 681 | 683 | 66,400 |
2015/12/15 | 697 | 702 | 682 | 682 | 115,000 |
2015/12/14 | 691 | 719 | 681 | 703 | 177,600 |
2015/12/11 | 701 | 719 | 693 | 704 | 170,400 |
2015/12/10 | 697 | 736 | 680 | 715 | 550,400 |
2015/12/09 | 709 | 709 | 676 | 679 | 186,600 |
2015/12/08 | 710 | 718 | 698 | 709 | 149,600 |
2015/12/07 | 700 | 740 | 693 | 718 | 300,700 |
2015/12/04 | 690 | 745 | 665 | 719 | 778,700 |
2015/12/03 | 784 | 784 | 688 | 689 | 2,103,100 |
2015/12/02 | 719 | 754 | 706 | 754 | 1,450,700 |
2015/12/01 | 639 | 663 | 637 | 654 | 221,300 |
2015/11/30 | 657 | 657 | 631 | 633 | 116,400 |
2015/11/27 | 643 | 660 | 632 | 633 | 334,800 |
2015/11/26 | 743 | 751 | 650 | 650 | 2,354,800 |
2015/11/25 | 694 | 694 | 694 | 694 | 63,900 |
2015/11/24 | 600 | 603 | 590 | 594 | 59,100 |
2015/11/20 | 601 | 606 | 591 | 600 | 53,400 |
2015/11/19 | 600 | 614 | 594 | 607 | 92,200 |
2015/11/18 | 581 | 606 | 578 | 598 | 44,400 |
2015/11/17 | 576 | 588 | 576 | 582 | 54,300 |
2015/11/16 | 580 | 587 | 578 | 581 | 18,700 |
2015/11/13 | 583 | 585 | 577 | 584 | 22,700 |
2015/11/12 | 592 | 592 | 583 | 585 | 16,100 |
2015/11/11 | 591 | 593 | 582 | 589 | 19,000 |
2015/11/10 | 584 | 591 | 578 | 591 | 24,000 |
2015/11/09 | 590 | 593 | 580 | 585 | 19,900 |
2015/11/06 | 573 | 593 | 573 | 587 | 38,400 |
2015/11/05 | 588 | 588 | 571 | 577 | 65,000 |
2015/11/04 | 590 | 599 | 584 | 584 | 52,800 |
2015/11/02 | 600 | 600 | 590 | 590 | 28,100 |
2015/10/30 | 602 | 602 | 596 | 598 | 34,800 |
2015/10/29 | 605 | 610 | 603 | 603 | 25,900 |
2015/10/28 | 603 | 605 | 599 | 603 | 32,200 |
2015/10/27 | 601 | 605 | 600 | 601 | 25,100 |
2015/10/26 | 610 | 610 | 599 | 601 | 104,700 |
2015/10/23 | 614 | 614 | 605 | 610 | 69,000 |
2015/10/22 | 617 | 629 | 606 | 607 | 126,400 |
2015/10/21 | 658 | 675 | 620 | 637 | 688,500 |
2015/10/20 | 601 | 612 | 600 | 608 | 20,500 |
2015/10/19 | 603 | 605 | 601 | 604 | 11,900 |
2015/10/16 | 611 | 614 | 601 | 603 | 26,600 |
2015/10/15 | 604 | 615 | 601 | 610 | 18,500 |
2015/10/14 | 609 | 609 | 598 | 602 | 11,800 |
2015/10/13 | 592 | 609 | 592 | 609 | 40,100 |
2015/10/09 | 588 | 611 | 587 | 600 | 48,200 |
2015/10/08 | 600 | 600 | 588 | 589 | 34,200 |
2015/10/07 | 589 | 593 | 584 | 593 | 25,100 |
2015/10/06 | 610 | 611 | 589 | 589 | 65,000 |
2015/10/05 | 581 | 600 | 578 | 600 | 90,500 |
2015/10/02 | 569 | 586 | 566 | 580 | 44,900 |
2015/10/01 | 575 | 576 | 566 | 570 | 23,500 |
2015/09/30 | 562 | 580 | 561 | 575 | 46,500 |
2015/09/29 | 576 | 576 | 562 | 562 | 95,700 |
2015/09/28 | 588 | 598 | 571 | 581 | 152,000 |
2015/09/25 | 641 | 671 | 585 | 585 | 1,506,200 |
2015/09/24 | 576 | 588 | 571 | 571 | 34,900 |
2015/09/18 | 575 | 587 | 575 | 586 | 39,200 |
2015/09/17 | 582 | 589 | 579 | 580 | 22,900 |
2015/09/16 | 585 | 593 | 579 | 579 | 37,400 |
2015/09/15 | 580 | 591 | 576 | 578 | 36,500 |
2015/09/14 | 600 | 612 | 586 | 586 | 25,500 |
2015/09/11 | 577 | 607 | 577 | 599 | 67,600 |
2015/09/10 | 585 | 585 | 573 | 582 | 25,200 |
2015/09/09 | 577 | 593 | 573 | 590 | 61,200 |
2015/09/08 | 574 | 588 | 556 | 562 | 53,100 |
2015/09/07 | 584 | 593 | 572 | 573 | 75,800 |
2015/09/04 | 610 | 612 | 583 | 592 | 93,400 |
2015/09/03 | 591 | 612 | 590 | 609 | 46,600 |
2015/09/02 | 580 | 604 | 571 | 591 | 79,200 |
2015/09/01 | 620 | 620 | 582 | 591 | 84,600 |
2015/08/31 | 623 | 645 | 608 | 629 | 119,700 |
2015/08/28 | 603 | 623 | 598 | 613 | 99,200 |
2015/08/27 | 581 | 610 | 579 | 589 | 124,900 |
2015/08/26 | 585 | 597 | 570 | 582 | 149,600 |
2015/08/25 | 553 | 617 | 530 | 575 | 307,300 |
2015/08/24 | 631 | 645 | 589 | 592 | 260,700 |
2015/08/21 | 702 | 718 | 651 | 679 | 1,120,500 |
2015/08/20 | 702 | 712 | 694 | 712 | 214,600 |
2015/08/19 | 630 | 632 | 610 | 612 | 56,800 |
2015/08/18 | 619 | 645 | 608 | 630 | 75,800 |
2015/08/17 | 626 | 632 | 606 | 615 | 100,500 |
2015/08/14 | 647 | 649 | 631 | 636 | 56,200 |
2015/08/13 | 646 | 653 | 642 | 647 | 82,000 |
2015/08/12 | 659 | 666 | 650 | 651 | 104,000 |
2015/08/11 | 653 | 668 | 652 | 658 | 110,200 |
2015/08/10 | 655 | 670 | 650 | 653 | 130,400 |
2015/08/07 | 679 | 683 | 653 | 660 | 229,400 |
2015/08/06 | 686 | 759 | 673 | 693 | 1,599,400 |
2015/08/05 | 668 | 680 | 657 | 670 | 207,000 |
2015/08/04 | 677 | 690 | 658 | 658 | 233,200 |
2015/08/03 | 712 | 712 | 668 | 670 | 488,200 |
2015/07/31 | 734 | 753 | 713 | 720 | 456,200 |
2015/07/30 | 758 | 775 | 706 | 714 | 620,300 |
2015/07/29 | 825 | 842 | 742 | 745 | 1,912,200 |
2015/07/28 | 761 | 941 | 711 | 851 | 5,403,200 |
2015/07/27 | 825 | 907 | 782 | 791 | 2,502,700 |
2015/07/24 | 806 | 930 | 748 | 900 | 7,695,800 |
2015/07/23 | 791 | 791 | 790 | 791 | 568,300 |
2015/07/22 | 617 | 691 | 613 | 691 | 609,900 |
2015/07/21 | 591 | 596 | 591 | 591 | 14,500 |
2015/07/17 | 590 | 592 | 587 | 590 | 26,100 |
2015/07/16 | 592 | 594 | 588 | 594 | 27,400 |
2015/07/15 | 598 | 603 | 592 | 594 | 32,200 |
2015/07/14 | 586 | 605 | 586 | 604 | 61,100 |
2015/07/13 | 578 | 586 | 573 | 584 | 32,500 |
2015/07/10 | 601 | 602 | 575 | 575 | 116,500 |
2015/07/09 | 611 | 618 | 568 | 604 | 161,500 |
2015/07/08 | 633 | 635 | 615 | 627 | 74,900 |
2015/07/07 | 631 | 636 | 631 | 636 | 21,200 |
2015/07/06 | 640 | 640 | 630 | 631 | 24,500 |
2015/07/03 | 633 | 639 | 631 | 639 | 27,700 |
2015/07/02 | 643 | 648 | 632 | 635 | 49,900 |
2015/07/01 | 630 | 647 | 629 | 642 | 49,600 |
2015/06/30 | 621 | 635 | 620 | 628 | 56,900 |
2015/06/29 | 618 | 634 | 618 | 621 | 98,000 |
2015/06/26 | 632 | 639 | 630 | 638 | 32,800 |
2015/06/25 | 631 | 635 | 630 | 635 | 20,400 |
2015/06/24 | 628 | 632 | 625 | 629 | 20,200 |
2015/06/23 | 626 | 629 | 623 | 629 | 24,500 |
2015/06/22 | 623 | 627 | 621 | 624 | 29,600 |
2015/06/19 | 624 | 631 | 624 | 626 | 19,200 |
2015/06/18 | 630 | 634 | 624 | 626 | 28,800 |
2015/06/17 | 626 | 632 | 626 | 630 | 19,900 |
2015/06/16 | 640 | 640 | 626 | 626 | 47,700 |
2015/06/15 | 642 | 643 | 632 | 635 | 34,400 |
2015/06/12 | 642 | 657 | 640 | 640 | 58,500 |
2015/06/11 | 638 | 644 | 638 | 641 | 36,300 |
2015/06/10 | 639 | 643 | 636 | 641 | 20,200 |
2015/06/09 | 634 | 640 | 634 | 635 | 21,000 |
2015/06/08 | 632 | 642 | 632 | 635 | 29,500 |
2015/06/05 | 639 | 640 | 631 | 635 | 25,200 |
2015/06/04 | 641 | 643 | 633 | 642 | 30,300 |
2015/06/03 | 631 | 645 | 630 | 639 | 32,700 |
2015/06/02 | 629 | 634 | 628 | 633 | 24,400 |
2015/06/01 | 630 | 634 | 629 | 631 | 23,800 |
2015/05/29 | 628 | 641 | 628 | 636 | 43,000 |
2015/05/28 | 635 | 636 | 628 | 629 | 29,900 |
2015/05/27 | 634 | 643 | 630 | 630 | 45,100 |
2015/05/26 | 636 | 639 | 631 | 634 | 35,300 |
2015/05/25 | 646 | 646 | 636 | 636 | 64,400 |
2015/05/22 | 660 | 660 | 642 | 648 | 77,500 |
2015/05/21 | 644 | 657 | 636 | 641 | 74,900 |
2015/05/20 | 635 | 648 | 633 | 637 | 60,600 |
2015/05/19 | 622 | 634 | 622 | 630 | 35,600 |
2015/05/18 | 624 | 626 | 618 | 626 | 20,000 |
2015/05/15 | 632 | 632 | 624 | 626 | 29,600 |
2015/05/14 | 650 | 650 | 630 | 634 | 53,000 |
2015/05/13 | 653 | 659 | 651 | 652 | 25,400 |
2015/05/12 | 655 | 657 | 651 | 653 | 19,700 |
2015/05/11 | 670 | 670 | 654 | 658 | 34,200 |
2015/05/08 | 658 | 667 | 653 | 663 | 28,700 |
2015/05/07 | 660 | 708 | 660 | 660 | 127,800 |
2015/05/01 | 671 | 671 | 658 | 662 | 29,600 |
2015/04/30 | 688 | 688 | 670 | 671 | 34,500 |
2015/04/28 | 693 | 693 | 670 | 675 | 41,600 |
2015/04/27 | 696 | 700 | 683 | 696 | 56,600 |
2015/04/24 | 701 | 704 | 689 | 696 | 29,300 |
2015/04/23 | 706 | 707 | 694 | 704 | 79,000 |
2015/04/22 | 675 | 709 | 674 | 698 | 99,600 |
2015/04/21 | 677 | 681 | 671 | 677 | 32,800 |
2015/04/20 | 719 | 725 | 678 | 678 | 190,800 |
2015/04/17 | 682 | 707 | 682 | 702 | 93,900 |
2015/04/16 | 680 | 682 | 674 | 681 | 22,700 |
2015/04/15 | 688 | 688 | 665 | 680 | 52,600 |
2015/04/14 | 686 | 697 | 678 | 690 | 86,700 |
2015/04/13 | 675 | 715 | 672 | 685 | 236,200 |
2015/04/10 | 657 | 657 | 650 | 655 | 18,200 |
2015/04/09 | 650 | 658 | 642 | 650 | 39,000 |
2015/04/08 | 658 | 660 | 646 | 656 | 26,800 |
2015/04/07 | 657 | 659 | 651 | 657 | 17,200 |
2015/04/06 | 630 | 654 | 630 | 654 | 35,500 |
2015/04/03 | 647 | 648 | 629 | 630 | 26,900 |
2015/04/02 | 642 | 650 | 642 | 648 | 15,100 |
2015/04/01 | 644 | 651 | 637 | 649 | 29,800 |
2015/03/31 | 630 | 647 | 629 | 646 | 35,700 |
2015/03/30 | 629 | 631 | 626 | 629 | 11,500 |
2015/03/27 | 635 | 640 | 628 | 632 | 24,100 |
2015/03/26 | 631 | 645 | 627 | 645 | 39,400 |
2015/03/25 | 649 | 649 | 633 | 647 | 39,900 |
2015/03/24 | 660 | 662 | 649 | 653 | 48,500 |
2015/03/23 | 656 | 666 | 640 | 662 | 151,500 |
2015/03/20 | 609 | 627 | 609 | 626 | 71,300 |
2015/03/19 | 630 | 634 | 611 | 614 | 109,500 |
2015/03/18 | 658 | 658 | 629 | 637 | 90,900 |
2015/03/17 | 672 | 674 | 659 | 659 | 45,500 |
2015/03/16 | 689 | 689 | 673 | 673 | 53,900 |
2015/03/13 | 683 | 688 | 681 | 683 | 26,500 |
2015/03/12 | 688 | 690 | 684 | 688 | 19,400 |
2015/03/11 | 671 | 710 | 671 | 687 | 75,500 |
2015/03/10 | 689 | 689 | 674 | 676 | 38,200 |
2015/03/09 | 685 | 690 | 682 | 685 | 48,000 |
2015/03/06 | 692 | 694 | 683 | 686 | 57,200 |
2015/03/05 | 689 | 712 | 689 | 692 | 49,500 |
2015/03/04 | 681 | 694 | 680 | 694 | 57,700 |
2015/03/03 | 687 | 687 | 680 | 680 | 43,200 |
2015/03/02 | 682 | 694 | 682 | 684 | 33,200 |
2015/02/27 | 679 | 695 | 679 | 685 | 99,800 |
2015/02/26 | 688 | 695 | 686 | 689 | 104,400 |
2015/02/25 | 703 | 708 | 694 | 695 | 78,900 |
2015/02/24 | 696 | 707 | 694 | 698 | 63,300 |
2015/02/23 | 708 | 708 | 696 | 697 | 39,500 |
2015/02/20 | 694 | 700 | 693 | 699 | 31,300 |
2015/02/19 | 705 | 705 | 693 | 695 | 40,000 |
2015/02/18 | 695 | 702 | 694 | 699 | 37,900 |
2015/02/17 | 700 | 710 | 696 | 697 | 54,100 |
2015/02/16 | 707 | 707 | 693 | 699 | 39,600 |
2015/02/13 | 715 | 715 | 692 | 697 | 107,900 |
2015/02/12 | 712 | 715 | 705 | 707 | 75,800 |
2015/02/10 | 708 | 717 | 708 | 710 | 50,900 |
2015/02/09 | 705 | 715 | 702 | 707 | 68,000 |
2015/02/06 | 702 | 702 | 693 | 695 | 122,100 |
2015/02/05 | 715 | 718 | 702 | 702 | 147,500 |
2015/02/04 | 745 | 745 | 715 | 718 | 204,400 |
2015/02/03 | 727 | 878 | 727 | 737 | 1,739,100 |
2015/02/02 | 752 | 753 | 723 | 728 | 94,900 |
2015/01/30 | 751 | 756 | 751 | 752 | 56,800 |
2015/01/29 | 761 | 769 | 751 | 751 | 120,500 |
2015/01/28 | 791 | 799 | 766 | 766 | 109,300 |
2015/01/27 | 800 | 807 | 787 | 799 | 96,800 |
2015/01/26 | 759 | 810 | 759 | 788 | 115,100 |
2015/01/23 | 755 | 767 | 750 | 766 | 46,900 |
2015/01/22 | 755 | 762 | 751 | 753 | 33,200 |
2015/01/21 | 772 | 772 | 758 | 762 | 21,500 |
2015/01/20 | 768 | 779 | 761 | 766 | 49,500 |
2015/01/19 | 762 | 765 | 751 | 761 | 31,600 |
2015/01/16 | 762 | 767 | 750 | 759 | 57,500 |
2015/01/15 | 763 | 768 | 763 | 766 | 24,600 |
2015/01/14 | 770 | 774 | 762 | 770 | 59,500 |
2015/01/13 | 770 | 780 | 765 | 770 | 31,700 |
2015/01/09 | 783 | 786 | 766 | 770 | 78,800 |
2015/01/08 | 774 | 798 | 772 | 781 | 70,100 |
2015/01/07 | 776 | 789 | 768 | 768 | 56,000 |
2015/01/06 | 777 | 783 | 775 | 776 | 39,700 |
2015/01/05 | 788 | 794 | 779 | 783 | 70,200 |