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 |
---|---|---|---|---|---|
2016/12/30 | 1,050 | 1,085 | 1,048 | 1,079 | 109,900 |
2016/12/29 | 1,101 | 1,109 | 1,058 | 1,068 | 188,700 |
2016/12/28 | 1,073 | 1,120 | 1,069 | 1,119 | 212,700 |
2016/12/27 | 1,072 | 1,087 | 1,067 | 1,069 | 182,900 |
2016/12/26 | 1,020 | 1,080 | 1,018 | 1,068 | 161,600 |
2016/12/22 | 1,040 | 1,049 | 1,014 | 1,044 | 220,600 |
2016/12/21 | 1,082 | 1,083 | 1,041 | 1,053 | 240,300 |
2016/12/20 | 1,090 | 1,094 | 1,053 | 1,082 | 311,600 |
2016/12/19 | 1,105 | 1,155 | 1,093 | 1,120 | 608,500 |
2016/12/16 | 1,055 | 1,101 | 1,051 | 1,086 | 389,200 |
2016/12/15 | 1,046 | 1,057 | 1,026 | 1,043 | 176,400 |
2016/12/14 | 1,063 | 1,075 | 1,040 | 1,045 | 166,200 |
2016/12/13 | 1,065 | 1,085 | 1,015 | 1,052 | 256,500 |
2016/12/12 | 1,070 | 1,095 | 1,000 | 1,066 | 550,300 |
2016/12/09 | 1,116 | 1,162 | 1,071 | 1,096 | 441,500 |
2016/12/08 | 1,139 | 1,206 | 1,096 | 1,114 | 824,800 |
2016/12/07 | 1,282 | 1,299 | 1,130 | 1,148 | 1,130,400 |
2016/12/06 | 1,460 | 1,493 | 1,376 | 1,401 | 856,800 |
2016/12/05 | 1,481 | 1,575 | 1,352 | 1,445 | 4,180,600 |
2016/12/02 | 1,391 | 1,391 | 1,372 | 1,391 | 1,018,700 |
2016/12/01 | 1,091 | 1,091 | 1,091 | 1,091 | 50,800 |
2016/11/30 | 948 | 967 | 935 | 941 | 67,100 |
2016/11/29 | 935 | 982 | 914 | 963 | 110,300 |
2016/11/28 | 920 | 947 | 920 | 942 | 51,600 |
2016/11/25 | 945 | 953 | 929 | 935 | 65,400 |
2016/11/24 | 956 | 958 | 943 | 951 | 48,600 |
2016/11/22 | 945 | 975 | 934 | 966 | 64,900 |
2016/11/21 | 952 | 955 | 929 | 942 | 71,600 |
2016/11/18 | 979 | 987 | 927 | 944 | 93,100 |
2016/11/17 | 945 | 991 | 945 | 974 | 77,600 |
2016/11/16 | 946 | 962 | 922 | 960 | 78,000 |
2016/11/15 | 892 | 949 | 875 | 947 | 108,400 |
2016/11/14 | 862 | 910 | 860 | 895 | 67,200 |
2016/11/11 | 920 | 920 | 865 | 886 | 111,000 |
2016/11/10 | 901 | 935 | 853 | 901 | 184,700 |
2016/11/09 | 882 | 898 | 774 | 811 | 234,400 |
2016/11/08 | 915 | 926 | 890 | 892 | 84,900 |
2016/11/07 | 910 | 925 | 880 | 918 | 89,000 |
2016/11/04 | 910 | 911 | 881 | 891 | 146,900 |
2016/11/02 | 952 | 967 | 915 | 936 | 123,300 |
2016/11/01 | 996 | 1,000 | 970 | 975 | 98,700 |
2016/10/31 | 1,003 | 1,015 | 998 | 1,001 | 31,500 |
2016/10/28 | 1,013 | 1,021 | 996 | 1,008 | 92,800 |
2016/10/27 | 1,032 | 1,040 | 1,010 | 1,014 | 42,400 |
2016/10/26 | 1,000 | 1,040 | 1,000 | 1,029 | 69,600 |
2016/10/25 | 1,074 | 1,076 | 1,000 | 1,026 | 194,400 |
2016/10/24 | 1,101 | 1,101 | 1,074 | 1,085 | 90,100 |
2016/10/21 | 1,120 | 1,156 | 1,089 | 1,101 | 218,100 |
2016/10/20 | 1,107 | 1,117 | 1,091 | 1,093 | 85,300 |
2016/10/19 | 1,128 | 1,130 | 1,116 | 1,119 | 36,300 |
2016/10/18 | 1,112 | 1,126 | 1,104 | 1,121 | 29,500 |
2016/10/17 | 1,110 | 1,122 | 1,105 | 1,113 | 37,600 |
2016/10/14 | 1,101 | 1,122 | 1,101 | 1,112 | 34,300 |
2016/10/13 | 1,100 | 1,126 | 1,093 | 1,116 | 70,500 |
2016/10/12 | 1,100 | 1,111 | 1,093 | 1,099 | 52,200 |
2016/10/11 | 1,121 | 1,150 | 1,108 | 1,111 | 127,700 |
2016/10/07 | 1,175 | 1,180 | 1,140 | 1,151 | 113,000 |
2016/10/06 | 1,181 | 1,190 | 1,178 | 1,180 | 71,800 |
2016/10/05 | 1,181 | 1,195 | 1,177 | 1,191 | 80,800 |
2016/10/04 | 1,230 | 1,295 | 1,181 | 1,186 | 440,500 |
2016/10/03 | 1,212 | 1,220 | 1,195 | 1,196 | 86,200 |
2016/09/30 | 1,188 | 1,213 | 1,181 | 1,209 | 89,500 |
2016/09/29 | 1,221 | 1,223 | 1,188 | 1,206 | 123,400 |
2016/09/28 | 1,191 | 1,220 | 1,181 | 1,219 | 181,500 |
2016/09/27 | 1,180 | 1,190 | 1,166 | 1,189 | 88,400 |
2016/09/26 | 1,210 | 1,214 | 1,180 | 1,198 | 150,200 |
2016/09/23 | 1,142 | 1,203 | 1,142 | 1,203 | 200,000 |
2016/09/21 | 1,160 | 1,171 | 1,130 | 1,149 | 106,200 |
2016/09/20 | 1,163 | 1,206 | 1,161 | 1,173 | 128,200 |
2016/09/16 | 1,178 | 1,185 | 1,152 | 1,185 | 56,800 |
2016/09/15 | 1,151 | 1,173 | 1,133 | 1,160 | 80,300 |
2016/09/14 | 1,194 | 1,202 | 1,163 | 1,168 | 100,100 |
2016/09/13 | 1,170 | 1,210 | 1,165 | 1,205 | 123,900 |
2016/09/12 | 1,154 | 1,230 | 1,151 | 1,175 | 285,000 |
2016/09/09 | 1,100 | 1,180 | 1,092 | 1,170 | 203,100 |
2016/09/08 | 1,120 | 1,120 | 1,093 | 1,102 | 96,000 |
2016/09/07 | 1,102 | 1,135 | 1,102 | 1,118 | 81,800 |
2016/09/06 | 1,124 | 1,138 | 1,111 | 1,120 | 73,800 |
2016/09/05 | 1,103 | 1,137 | 1,092 | 1,132 | 115,700 |
2016/09/02 | 1,100 | 1,141 | 1,098 | 1,103 | 90,700 |
2016/09/01 | 1,135 | 1,175 | 1,120 | 1,123 | 194,600 |
2016/08/31 | 1,125 | 1,127 | 1,081 | 1,111 | 230,000 |
2016/08/30 | 1,135 | 1,277 | 1,111 | 1,145 | 1,282,200 |
2016/08/29 | 1,059 | 1,065 | 1,046 | 1,053 | 40,300 |
2016/08/26 | 1,064 | 1,069 | 1,049 | 1,053 | 61,300 |
2016/08/25 | 1,101 | 1,116 | 1,075 | 1,076 | 85,200 |
2016/08/24 | 1,137 | 1,137 | 1,096 | 1,116 | 70,200 |
2016/08/23 | 1,095 | 1,144 | 1,093 | 1,115 | 107,700 |
2016/08/22 | 1,120 | 1,120 | 1,081 | 1,106 | 69,700 |
2016/08/19 | 1,111 | 1,136 | 1,050 | 1,094 | 193,100 |
2016/08/18 | 1,070 | 1,085 | 1,035 | 1,072 | 90,300 |
2016/08/17 | 1,101 | 1,118 | 1,070 | 1,071 | 90,600 |
2016/08/16 | 1,130 | 1,150 | 1,118 | 1,120 | 70,600 |
2016/08/15 | 1,170 | 1,214 | 1,126 | 1,126 | 198,700 |
2016/08/12 | 1,087 | 1,124 | 1,061 | 1,113 | 80,000 |
2016/08/10 | 1,040 | 1,157 | 1,040 | 1,094 | 258,300 |
2016/08/09 | 1,031 | 1,094 | 1,023 | 1,059 | 137,800 |
2016/08/08 | 1,100 | 1,100 | 1,047 | 1,049 | 214,800 |
2016/08/05 | 1,152 | 1,182 | 1,090 | 1,120 | 227,600 |
2016/08/04 | 1,205 | 1,234 | 1,191 | 1,195 | 161,900 |
2016/08/03 | 1,290 | 1,300 | 1,220 | 1,220 | 208,600 |
2016/08/02 | 1,318 | 1,339 | 1,275 | 1,308 | 312,600 |
2016/08/01 | 1,250 | 1,303 | 1,200 | 1,290 | 238,800 |
2016/07/29 | 1,262 | 1,359 | 1,190 | 1,263 | 656,300 |
2016/07/28 | 1,170 | 1,344 | 1,170 | 1,262 | 1,012,700 |
2016/07/27 | 1,148 | 1,168 | 1,148 | 1,168 | 80,000 |
2016/07/26 | 1,135 | 1,192 | 1,134 | 1,145 | 151,300 |
2016/07/25 | 1,106 | 1,212 | 1,088 | 1,163 | 235,600 |
2016/07/22 | 1,150 | 1,172 | 1,073 | 1,136 | 264,800 |
2016/07/21 | 1,100 | 1,100 | 1,052 | 1,070 | 106,100 |
2016/07/20 | 1,053 | 1,114 | 1,050 | 1,070 | 123,200 |
2016/07/19 | 1,045 | 1,098 | 1,042 | 1,077 | 177,600 |
2016/07/15 | 1,165 | 1,169 | 1,068 | 1,100 | 266,300 |
2016/07/14 | 1,162 | 1,212 | 1,160 | 1,164 | 146,900 |
2016/07/13 | 1,214 | 1,249 | 1,164 | 1,173 | 177,800 |
2016/07/12 | 1,160 | 1,220 | 1,151 | 1,212 | 212,300 |
2016/07/11 | 1,187 | 1,187 | 1,125 | 1,152 | 158,800 |
2016/07/08 | 1,189 | 1,210 | 1,120 | 1,149 | 240,800 |
2016/07/07 | 1,281 | 1,285 | 1,175 | 1,176 | 407,200 |
2016/07/06 | 1,280 | 1,342 | 1,215 | 1,270 | 843,500 |
2016/07/05 | 1,315 | 1,322 | 1,245 | 1,252 | 353,300 |
2016/07/04 | 1,325 | 1,369 | 1,303 | 1,312 | 453,600 |
2016/07/01 | 1,319 | 1,377 | 1,285 | 1,320 | 890,700 |
2016/06/30 | 1,220 | 1,490 | 1,181 | 1,379 | 3,743,300 |
2016/06/29 | 1,248 | 1,285 | 1,186 | 1,198 | 527,200 |
2016/06/28 | 1,130 | 1,295 | 1,129 | 1,245 | 1,364,900 |
2016/06/27 | 1,075 | 1,194 | 996 | 1,120 | 522,600 |
2016/06/24 | 1,259 | 1,265 | 911 | 1,047 | 896,000 |
2016/06/23 | 1,188 | 1,228 | 1,150 | 1,201 | 403,700 |
2016/06/22 | 1,333 | 1,342 | 1,205 | 1,238 | 414,300 |
2016/06/21 | 1,350 | 1,446 | 1,295 | 1,333 | 802,400 |
2016/06/20 | 1,305 | 1,436 | 1,268 | 1,387 | 823,400 |
2016/06/17 | 1,290 | 1,336 | 1,199 | 1,263 | 542,600 |
2016/06/16 | 1,400 | 1,485 | 1,181 | 1,236 | 2,115,400 |
2016/06/15 | 1,180 | 1,329 | 1,171 | 1,287 | 1,146,600 |
2016/06/14 | 1,427 | 1,427 | 1,169 | 1,169 | 1,140,400 |
2016/06/13 | 1,497 | 1,548 | 1,445 | 1,469 | 506,300 |
2016/06/10 | 1,591 | 1,610 | 1,490 | 1,577 | 1,062,500 |
2016/06/09 | 1,660 | 1,713 | 1,583 | 1,629 | 2,236,200 |
2016/06/08 | 1,621 | 1,690 | 1,551 | 1,650 | 3,162,800 |
2016/06/07 | 1,990 | 2,070 | 1,577 | 1,609 | 6,421,400 |
2016/06/06 | 1,535 | 1,880 | 1,529 | 1,856 | 6,663,800 |
2016/06/03 | 1,284 | 1,518 | 1,280 | 1,515 | 5,758,900 |
2016/06/02 | 1,097 | 1,300 | 1,055 | 1,254 | 2,132,500 |
2016/06/01 | 1,200 | 1,218 | 1,090 | 1,103 | 1,620,400 |
2016/05/31 | 1,097 | 1,130 | 1,034 | 1,034 | 461,300 |
2016/05/30 | 975 | 1,111 | 972 | 1,067 | 643,100 |
2016/05/27 | 1,000 | 1,055 | 990 | 1,017 | 657,000 |
2016/05/26 | 1,011 | 1,230 | 963 | 1,059 | 3,956,100 |
2016/05/25 | 1,100 | 1,341 | 1,023 | 1,090 | 10,828,400 |
2016/05/24 | 1,045 | 1,045 | 1,045 | 1,045 | 208,900 |
2016/05/23 | 895 | 895 | 895 | 895 | 49,500 |
2016/05/20 | 738 | 759 | 727 | 745 | 132,400 |
2016/05/19 | 733 | 760 | 729 | 740 | 123,000 |
2016/05/18 | 782 | 804 | 697 | 718 | 438,700 |
2016/05/17 | 740 | 809 | 740 | 779 | 277,100 |
2016/05/16 | 795 | 798 | 725 | 742 | 522,600 |
2016/05/13 | 811 | 832 | 774 | 811 | 522,000 |
2016/05/12 | 915 | 941 | 828 | 830 | 793,900 |
2016/05/11 | 896 | 969 | 872 | 919 | 1,908,700 |
2016/05/10 | 802 | 944 | 795 | 911 | 1,896,600 |
2016/05/09 | 808 | 826 | 778 | 794 | 518,200 |
2016/05/06 | 850 | 879 | 775 | 801 | 1,822,500 |
2016/05/02 | 702 | 768 | 702 | 768 | 1,644,700 |
2016/04/28 | 682 | 696 | 650 | 668 | 140,300 |
2016/04/27 | 664 | 682 | 650 | 672 | 82,300 |
2016/04/26 | 700 | 707 | 639 | 669 | 246,500 |
2016/04/25 | 692 | 713 | 678 | 705 | 136,900 |
2016/04/22 | 705 | 708 | 674 | 692 | 186,800 |
2016/04/21 | 733 | 738 | 705 | 710 | 196,700 |
2016/04/20 | 745 | 760 | 701 | 712 | 403,800 |
2016/04/19 | 717 | 756 | 717 | 748 | 669,500 |
2016/04/18 | 689 | 722 | 680 | 709 | 358,700 |
2016/04/15 | 670 | 738 | 654 | 703 | 467,700 |
2016/04/14 | 676 | 714 | 663 | 676 | 605,000 |
2016/04/13 | 631 | 682 | 620 | 679 | 540,500 |
2016/04/12 | 638 | 648 | 605 | 626 | 407,800 |
2016/04/11 | 615 | 632 | 597 | 628 | 164,100 |
2016/04/08 | 611 | 618 | 585 | 604 | 203,100 |
2016/04/07 | 607 | 630 | 604 | 621 | 141,400 |
2016/04/06 | 609 | 612 | 585 | 604 | 83,700 |
2016/04/05 | 647 | 649 | 586 | 606 | 233,700 |
2016/04/04 | 630 | 669 | 609 | 646 | 299,300 |
2016/04/01 | 630 | 648 | 596 | 630 | 286,500 |
2016/03/31 | 594 | 620 | 593 | 620 | 178,000 |
2016/03/30 | 569 | 615 | 569 | 586 | 298,700 |
2016/03/29 | 550 | 567 | 550 | 566 | 39,000 |
2016/03/28 | 562 | 563 | 549 | 550 | 43,600 |
2016/03/25 | 588 | 589 | 559 | 561 | 132,700 |
2016/03/24 | 560 | 563 | 545 | 558 | 39,000 |
2016/03/23 | 568 | 577 | 554 | 563 | 70,200 |
2016/03/22 | 572 | 583 | 563 | 563 | 107,100 |
2016/03/18 | 558 | 558 | 537 | 552 | 64,500 |
2016/03/17 | 574 | 592 | 542 | 553 | 184,700 |
2016/03/16 | 569 | 574 | 567 | 572 | 50,200 |
2016/03/15 | 564 | 582 | 560 | 566 | 111,100 |
2016/03/14 | 565 | 566 | 550 | 552 | 81,600 |
2016/03/11 | 543 | 562 | 543 | 555 | 64,300 |
2016/03/10 | 556 | 564 | 544 | 553 | 132,400 |
2016/03/09 | 548 | 548 | 518 | 531 | 98,400 |
2016/03/08 | 578 | 613 | 541 | 544 | 769,300 |
2016/03/07 | 497 | 528 | 491 | 528 | 111,100 |
2016/03/04 | 505 | 516 | 502 | 506 | 84,700 |
2016/03/03 | 489 | 517 | 489 | 502 | 70,800 |
2016/03/02 | 500 | 503 | 481 | 483 | 70,800 |
2016/03/01 | 476 | 485 | 466 | 480 | 29,700 |
2016/02/29 | 480 | 488 | 476 | 476 | 37,900 |
2016/02/26 | 485 | 485 | 472 | 477 | 56,200 |
2016/02/25 | 500 | 506 | 477 | 481 | 420,200 |
2016/02/24 | 446 | 530 | 442 | 530 | 204,200 |
2016/02/23 | 455 | 475 | 449 | 450 | 60,000 |
2016/02/22 | 443 | 456 | 439 | 451 | 39,700 |
2016/02/19 | 430 | 446 | 430 | 444 | 28,400 |
2016/02/18 | 423 | 440 | 420 | 434 | 84,800 |
2016/02/17 | 414 | 427 | 413 | 417 | 62,300 |
2016/02/16 | 402 | 434 | 402 | 422 | 99,200 |
2016/02/15 | 412 | 422 | 405 | 410 | 62,200 |
2016/02/12 | 411 | 418 | 401 | 403 | 140,700 |
2016/02/10 | 451 | 461 | 434 | 453 | 106,800 |
2016/02/09 | 470 | 473 | 456 | 459 | 49,800 |
2016/02/08 | 468 | 486 | 468 | 482 | 30,100 |
2016/02/05 | 482 | 490 | 469 | 480 | 63,000 |
2016/02/04 | 510 | 511 | 486 | 490 | 72,400 |
2016/02/03 | 519 | 519 | 505 | 510 | 93,600 |
2016/02/02 | 517 | 547 | 517 | 535 | 152,600 |
2016/02/01 | 514 | 525 | 512 | 518 | 67,200 |
2016/01/29 | 502 | 515 | 492 | 510 | 68,900 |
2016/01/28 | 500 | 517 | 500 | 508 | 44,800 |
2016/01/27 | 507 | 519 | 500 | 508 | 36,700 |
2016/01/26 | 485 | 519 | 485 | 505 | 29,700 |
2016/01/25 | 490 | 512 | 486 | 510 | 49,000 |
2016/01/22 | 476 | 501 | 470 | 493 | 93,200 |
2016/01/21 | 482 | 515 | 450 | 453 | 104,500 |
2016/01/20 | 531 | 533 | 485 | 486 | 126,400 |
2016/01/19 | 538 | 539 | 518 | 529 | 58,900 |
2016/01/18 | 530 | 543 | 493 | 528 | 268,400 |
2016/01/15 | 592 | 594 | 570 | 570 | 49,800 |
2016/01/14 | 590 | 590 | 565 | 582 | 94,300 |
2016/01/13 | 593 | 606 | 591 | 602 | 60,500 |
2016/01/12 | 631 | 631 | 580 | 592 | 139,200 |
2016/01/08 | 620 | 629 | 614 | 624 | 37,900 |
2016/01/07 | 628 | 636 | 618 | 627 | 46,400 |
2016/01/06 | 636 | 639 | 625 | 629 | 28,000 |
2016/01/05 | 632 | 643 | 625 | 634 | 43,400 |
2016/01/04 | 644 | 662 | 631 | 639 | 77,400 |