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 |
---|---|---|---|---|---|
2017/12/29 | 780 | 789 | 772 | 781 | 135,800 |
2017/12/28 | 783 | 794 | 765 | 784 | 262,800 |
2017/12/27 | 756 | 783 | 756 | 771 | 256,500 |
2017/12/26 | 741 | 761 | 732 | 756 | 272,200 |
2017/12/25 | 720 | 784 | 718 | 764 | 941,900 |
2017/12/22 | 705 | 719 | 702 | 717 | 103,800 |
2017/12/21 | 713 | 719 | 700 | 705 | 97,600 |
2017/12/20 | 723 | 725 | 711 | 712 | 91,400 |
2017/12/19 | 715 | 732 | 708 | 731 | 207,500 |
2017/12/18 | 738 | 753 | 704 | 711 | 448,300 |
2017/12/15 | 685 | 692 | 676 | 678 | 108,900 |
2017/12/14 | 686 | 693 | 678 | 685 | 59,900 |
2017/12/13 | 690 | 699 | 675 | 687 | 122,200 |
2017/12/12 | 696 | 710 | 685 | 686 | 93,900 |
2017/12/11 | 691 | 708 | 688 | 701 | 64,800 |
2017/12/08 | 690 | 695 | 682 | 688 | 90,800 |
2017/12/07 | 670 | 694 | 670 | 685 | 253,000 |
2017/12/06 | 691 | 705 | 665 | 675 | 194,300 |
2017/12/05 | 715 | 719 | 697 | 701 | 109,200 |
2017/12/04 | 738 | 747 | 723 | 728 | 99,000 |
2017/12/01 | 720 | 735 | 711 | 728 | 100,700 |
2017/11/30 | 715 | 724 | 691 | 724 | 137,400 |
2017/11/29 | 720 | 722 | 694 | 708 | 167,800 |
2017/11/28 | 767 | 774 | 720 | 722 | 260,800 |
2017/11/27 | 732 | 778 | 731 | 764 | 284,000 |
2017/11/24 | 732 | 746 | 722 | 728 | 208,000 |
2017/11/22 | 737 | 749 | 718 | 726 | 220,700 |
2017/11/21 | 730 | 733 | 709 | 731 | 203,300 |
2017/11/20 | 710 | 741 | 702 | 719 | 465,400 |
2017/11/17 | 661 | 694 | 661 | 693 | 292,400 |
2017/11/16 | 639 | 669 | 637 | 659 | 306,800 |
2017/11/15 | 635 | 650 | 625 | 630 | 153,200 |
2017/11/14 | 635 | 640 | 625 | 626 | 93,100 |
2017/11/13 | 660 | 660 | 638 | 638 | 103,900 |
2017/11/10 | 647 | 665 | 639 | 660 | 128,700 |
2017/11/09 | 650 | 657 | 638 | 646 | 109,000 |
2017/11/08 | 648 | 659 | 640 | 655 | 76,400 |
2017/11/07 | 641 | 656 | 640 | 654 | 56,200 |
2017/11/06 | 643 | 648 | 638 | 642 | 83,600 |
2017/11/02 | 653 | 656 | 645 | 650 | 80,200 |
2017/11/01 | 660 | 662 | 650 | 660 | 109,800 |
2017/10/31 | 653 | 668 | 642 | 660 | 91,200 |
2017/10/30 | 649 | 675 | 648 | 655 | 191,500 |
2017/10/27 | 625 | 645 | 625 | 645 | 90,300 |
2017/10/26 | 626 | 635 | 621 | 626 | 82,900 |
2017/10/25 | 639 | 645 | 627 | 629 | 81,600 |
2017/10/24 | 627 | 660 | 624 | 644 | 242,200 |
2017/10/23 | 619 | 630 | 619 | 627 | 61,500 |
2017/10/20 | 612 | 626 | 612 | 619 | 102,400 |
2017/10/19 | 618 | 622 | 612 | 617 | 80,200 |
2017/10/18 | 629 | 630 | 616 | 616 | 82,000 |
2017/10/17 | 614 | 638 | 613 | 633 | 159,900 |
2017/10/16 | 631 | 631 | 613 | 617 | 122,100 |
2017/10/13 | 641 | 642 | 634 | 637 | 59,500 |
2017/10/12 | 645 | 648 | 641 | 646 | 45,700 |
2017/10/11 | 650 | 655 | 641 | 642 | 46,900 |
2017/10/10 | 649 | 655 | 646 | 651 | 47,100 |
2017/10/06 | 651 | 655 | 648 | 650 | 33,900 |
2017/10/05 | 665 | 671 | 652 | 654 | 61,500 |
2017/10/04 | 661 | 669 | 657 | 665 | 94,500 |
2017/10/03 | 671 | 676 | 656 | 659 | 86,100 |
2017/10/02 | 660 | 681 | 656 | 680 | 120,400 |
2017/09/29 | 642 | 655 | 641 | 650 | 63,200 |
2017/09/28 | 650 | 655 | 644 | 647 | 53,600 |
2017/09/27 | 635 | 654 | 635 | 653 | 51,100 |
2017/09/26 | 646 | 648 | 638 | 639 | 61,700 |
2017/09/25 | 657 | 669 | 650 | 650 | 56,900 |
2017/09/22 | 661 | 664 | 641 | 644 | 74,600 |
2017/09/21 | 651 | 674 | 651 | 665 | 81,600 |
2017/09/20 | 645 | 663 | 639 | 651 | 55,600 |
2017/09/19 | 645 | 653 | 636 | 648 | 64,600 |
2017/09/15 | 627 | 650 | 627 | 641 | 86,200 |
2017/09/14 | 643 | 655 | 631 | 632 | 80,100 |
2017/09/13 | 651 | 653 | 635 | 648 | 107,500 |
2017/09/12 | 638 | 656 | 638 | 656 | 72,100 |
2017/09/11 | 623 | 650 | 623 | 633 | 92,600 |
2017/09/08 | 614 | 632 | 613 | 616 | 99,200 |
2017/09/07 | 641 | 645 | 611 | 621 | 115,900 |
2017/09/06 | 613 | 646 | 602 | 636 | 172,400 |
2017/09/05 | 673 | 681 | 623 | 626 | 284,000 |
2017/09/04 | 690 | 692 | 675 | 680 | 111,100 |
2017/09/01 | 696 | 717 | 696 | 698 | 99,100 |
2017/08/31 | 690 | 700 | 686 | 698 | 87,500 |
2017/08/30 | 700 | 709 | 692 | 692 | 65,600 |
2017/08/29 | 697 | 703 | 690 | 696 | 32,900 |
2017/08/28 | 696 | 714 | 695 | 700 | 57,400 |
2017/08/25 | 715 | 719 | 695 | 700 | 85,000 |
2017/08/24 | 714 | 721 | 706 | 716 | 43,300 |
2017/08/23 | 707 | 723 | 705 | 716 | 41,000 |
2017/08/22 | 685 | 715 | 685 | 701 | 53,900 |
2017/08/21 | 701 | 707 | 687 | 687 | 71,100 |
2017/08/18 | 710 | 714 | 700 | 701 | 94,500 |
2017/08/17 | 724 | 725 | 712 | 725 | 50,100 |
2017/08/16 | 706 | 729 | 697 | 727 | 73,500 |
2017/08/15 | 691 | 706 | 690 | 699 | 62,900 |
2017/08/14 | 680 | 695 | 668 | 691 | 188,100 |
2017/08/10 | 739 | 742 | 710 | 717 | 95,900 |
2017/08/09 | 738 | 742 | 710 | 733 | 231,400 |
2017/08/08 | 734 | 746 | 730 | 738 | 97,900 |
2017/08/07 | 745 | 755 | 735 | 738 | 140,000 |
2017/08/04 | 763 | 764 | 742 | 745 | 135,500 |
2017/08/03 | 772 | 772 | 747 | 756 | 228,600 |
2017/08/02 | 756 | 776 | 742 | 772 | 211,400 |
2017/08/01 | 808 | 810 | 734 | 756 | 524,400 |
2017/07/31 | 824 | 830 | 803 | 811 | 231,600 |
2017/07/28 | 833 | 835 | 815 | 818 | 174,500 |
2017/07/27 | 845 | 849 | 837 | 840 | 79,300 |
2017/07/26 | 840 | 854 | 834 | 842 | 191,600 |
2017/07/25 | 828 | 840 | 820 | 838 | 81,900 |
2017/07/24 | 823 | 836 | 816 | 828 | 199,300 |
2017/07/21 | 847 | 857 | 830 | 843 | 372,000 |
2017/07/20 | 842 | 844 | 830 | 840 | 110,700 |
2017/07/19 | 823 | 852 | 819 | 837 | 194,300 |
2017/07/18 | 820 | 823 | 811 | 822 | 110,100 |
2017/07/14 | 833 | 837 | 812 | 817 | 180,800 |
2017/07/13 | 846 | 854 | 831 | 840 | 190,600 |
2017/07/12 | 838 | 845 | 830 | 840 | 208,500 |
2017/07/11 | 815 | 839 | 814 | 834 | 533,300 |
2017/07/10 | 822 | 823 | 813 | 814 | 90,400 |
2017/07/07 | 806 | 815 | 800 | 814 | 119,000 |
2017/07/06 | 825 | 825 | 807 | 808 | 145,100 |
2017/07/05 | 865 | 873 | 813 | 815 | 1,166,000 |
2017/07/04 | 828 | 828 | 804 | 805 | 119,800 |
2017/07/03 | 814 | 834 | 807 | 829 | 81,800 |
2017/06/30 | 807 | 814 | 803 | 810 | 101,400 |
2017/06/29 | 818 | 822 | 810 | 813 | 104,300 |
2017/06/28 | 827 | 830 | 815 | 816 | 166,100 |
2017/06/27 | 829 | 883 | 815 | 836 | 541,200 |
2017/06/26 | 813 | 834 | 810 | 832 | 134,000 |
2017/06/23 | 832 | 834 | 804 | 815 | 164,900 |
2017/06/22 | 821 | 837 | 815 | 832 | 200,400 |
2017/06/21 | 820 | 835 | 812 | 817 | 149,900 |
2017/06/20 | 875 | 880 | 823 | 824 | 391,300 |
2017/06/19 | 841 | 875 | 823 | 870 | 340,900 |
2017/06/16 | 794 | 832 | 791 | 827 | 158,900 |
2017/06/15 | 817 | 817 | 782 | 798 | 163,900 |
2017/06/14 | 848 | 861 | 811 | 822 | 376,300 |
2017/06/13 | 815 | 853 | 811 | 852 | 235,700 |
2017/06/12 | 825 | 849 | 815 | 819 | 347,500 |
2017/06/09 | 792 | 830 | 792 | 813 | 152,100 |
2017/06/08 | 795 | 815 | 789 | 792 | 148,700 |
2017/06/07 | 795 | 806 | 785 | 788 | 164,300 |
2017/06/06 | 805 | 859 | 794 | 810 | 603,200 |
2017/06/05 | 793 | 806 | 789 | 805 | 99,500 |
2017/06/02 | 783 | 803 | 776 | 803 | 139,000 |
2017/06/01 | 770 | 794 | 770 | 786 | 87,900 |
2017/05/31 | 778 | 780 | 770 | 775 | 70,000 |
2017/05/30 | 789 | 792 | 779 | 779 | 45,700 |
2017/05/29 | 783 | 797 | 782 | 786 | 53,500 |
2017/05/26 | 801 | 801 | 782 | 789 | 57,200 |
2017/05/25 | 808 | 843 | 797 | 797 | 236,800 |
2017/05/24 | 787 | 808 | 782 | 808 | 84,200 |
2017/05/23 | 779 | 785 | 772 | 780 | 54,400 |
2017/05/22 | 777 | 788 | 774 | 776 | 50,300 |
2017/05/19 | 780 | 781 | 769 | 770 | 43,500 |
2017/05/18 | 770 | 779 | 767 | 776 | 68,100 |
2017/05/17 | 787 | 793 | 776 | 777 | 60,100 |
2017/05/16 | 790 | 812 | 781 | 782 | 68,100 |
2017/05/15 | 783 | 793 | 778 | 787 | 34,000 |
2017/05/12 | 792 | 793 | 781 | 782 | 56,600 |
2017/05/11 | 814 | 815 | 790 | 793 | 71,500 |
2017/05/10 | 791 | 816 | 786 | 814 | 138,700 |
2017/05/09 | 787 | 807 | 785 | 791 | 100,300 |
2017/05/08 | 776 | 787 | 776 | 785 | 66,300 |
2017/05/02 | 777 | 789 | 773 | 787 | 49,300 |
2017/05/01 | 777 | 789 | 776 | 778 | 35,700 |
2017/04/28 | 790 | 804 | 781 | 781 | 78,700 |
2017/04/27 | 781 | 797 | 781 | 792 | 44,900 |
2017/04/26 | 785 | 794 | 782 | 785 | 48,200 |
2017/04/25 | 776 | 793 | 772 | 781 | 138,600 |
2017/04/24 | 810 | 812 | 780 | 780 | 251,700 |
2017/04/21 | 812 | 930 | 803 | 807 | 1,231,000 |
2017/04/20 | 825 | 829 | 807 | 808 | 78,600 |
2017/04/19 | 816 | 833 | 816 | 824 | 58,200 |
2017/04/18 | 822 | 831 | 810 | 825 | 67,000 |
2017/04/17 | 796 | 829 | 796 | 816 | 63,500 |
2017/04/14 | 814 | 827 | 797 | 813 | 68,900 |
2017/04/13 | 783 | 831 | 783 | 820 | 113,300 |
2017/04/12 | 831 | 832 | 794 | 805 | 108,600 |
2017/04/11 | 810 | 843 | 810 | 837 | 121,500 |
2017/04/10 | 814 | 830 | 801 | 815 | 137,500 |
2017/04/07 | 817 | 831 | 788 | 811 | 191,800 |
2017/04/06 | 828 | 828 | 795 | 816 | 135,500 |
2017/04/05 | 850 | 866 | 812 | 833 | 136,900 |
2017/04/04 | 900 | 900 | 823 | 843 | 340,300 |
2017/04/03 | 921 | 928 | 894 | 906 | 127,200 |
2017/03/31 | 966 | 967 | 936 | 936 | 167,900 |
2017/03/30 | 980 | 982 | 957 | 966 | 207,000 |
2017/03/29 | 958 | 975 | 949 | 963 | 140,400 |
2017/03/28 | 950 | 966 | 948 | 950 | 90,100 |
2017/03/27 | 980 | 980 | 948 | 948 | 136,200 |
2017/03/24 | 945 | 958 | 942 | 950 | 35,100 |
2017/03/23 | 975 | 975 | 944 | 946 | 110,600 |
2017/03/22 | 962 | 1,031 | 955 | 960 | 344,500 |
2017/03/21 | 977 | 980 | 962 | 967 | 85,900 |
2017/03/17 | 1,004 | 1,006 | 980 | 987 | 120,400 |
2017/03/16 | 999 | 1,016 | 985 | 1,015 | 137,200 |
2017/03/15 | 990 | 1,006 | 973 | 1,006 | 220,300 |
2017/03/14 | 968 | 1,008 | 960 | 977 | 184,200 |
2017/03/13 | 1,030 | 1,039 | 969 | 969 | 291,700 |
2017/03/10 | 1,005 | 1,074 | 991 | 1,030 | 762,000 |
2017/03/09 | 966 | 1,121 | 960 | 1,121 | 460,500 |
2017/03/08 | 983 | 990 | 971 | 971 | 43,700 |
2017/03/07 | 980 | 1,006 | 974 | 990 | 101,900 |
2017/03/06 | 968 | 988 | 968 | 977 | 48,800 |
2017/03/03 | 980 | 987 | 973 | 975 | 39,300 |
2017/03/02 | 972 | 988 | 965 | 986 | 37,900 |
2017/03/01 | 992 | 992 | 963 | 975 | 68,600 |
2017/02/28 | 1,004 | 1,023 | 971 | 986 | 182,200 |
2017/02/27 | 961 | 993 | 956 | 990 | 77,000 |
2017/02/24 | 964 | 995 | 956 | 966 | 127,700 |
2017/02/23 | 954 | 967 | 951 | 959 | 48,000 |
2017/02/22 | 956 | 958 | 938 | 952 | 50,700 |
2017/02/21 | 945 | 957 | 944 | 952 | 37,200 |
2017/02/20 | 941 | 949 | 933 | 948 | 43,300 |
2017/02/17 | 930 | 962 | 929 | 955 | 50,400 |
2017/02/16 | 930 | 941 | 928 | 931 | 57,900 |
2017/02/15 | 939 | 956 | 939 | 943 | 46,800 |
2017/02/14 | 934 | 951 | 929 | 942 | 64,400 |
2017/02/13 | 945 | 951 | 932 | 935 | 78,100 |
2017/02/10 | 959 | 966 | 940 | 951 | 94,700 |
2017/02/09 | 966 | 983 | 950 | 950 | 208,300 |
2017/02/08 | 970 | 1,010 | 970 | 996 | 118,800 |
2017/02/07 | 975 | 986 | 970 | 976 | 37,000 |
2017/02/06 | 991 | 992 | 963 | 984 | 98,200 |
2017/02/03 | 975 | 981 | 955 | 966 | 68,300 |
2017/02/02 | 966 | 988 | 966 | 970 | 56,500 |
2017/02/01 | 971 | 981 | 948 | 971 | 82,600 |
2017/01/31 | 992 | 995 | 971 | 974 | 86,800 |
2017/01/30 | 1,020 | 1,020 | 992 | 995 | 70,300 |
2017/01/27 | 987 | 1,003 | 982 | 1,000 | 67,700 |
2017/01/26 | 999 | 1,007 | 992 | 992 | 50,100 |
2017/01/25 | 986 | 1,016 | 983 | 1,001 | 82,100 |
2017/01/24 | 982 | 989 | 978 | 984 | 47,300 |
2017/01/23 | 985 | 993 | 980 | 984 | 37,700 |
2017/01/20 | 978 | 1,000 | 975 | 990 | 64,400 |
2017/01/19 | 975 | 995 | 975 | 981 | 69,500 |
2017/01/18 | 994 | 1,003 | 979 | 990 | 130,500 |
2017/01/17 | 1,013 | 1,019 | 995 | 1,003 | 87,100 |
2017/01/16 | 1,029 | 1,035 | 1,019 | 1,019 | 71,900 |
2017/01/13 | 1,025 | 1,037 | 1,023 | 1,028 | 60,700 |
2017/01/12 | 1,060 | 1,064 | 1,037 | 1,039 | 98,500 |
2017/01/11 | 1,080 | 1,083 | 1,061 | 1,061 | 74,700 |
2017/01/10 | 1,094 | 1,101 | 1,069 | 1,081 | 126,500 |
2017/01/06 | 1,085 | 1,108 | 1,082 | 1,092 | 144,400 |
2017/01/05 | 1,070 | 1,095 | 1,066 | 1,087 | 202,000 |
2017/01/04 | 1,074 | 1,083 | 1,070 | 1,075 | 84,500 |