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 |
---|---|---|---|---|---|
2018/12/28 | 891 | 1,051 | 881 | 1,034 | 4,433,100 |
2018/12/27 | 873 | 938 | 844 | 902 | 2,099,200 |
2018/12/26 | 798 | 841 | 789 | 836 | 1,203,600 |
2018/12/25 | 732 | 780 | 724 | 759 | 1,175,400 |
2018/12/21 | 787 | 828 | 756 | 792 | 1,529,400 |
2018/12/20 | 832 | 853 | 782 | 801 | 1,389,500 |
2018/12/19 | 807 | 877 | 788 | 847 | 1,411,100 |
2018/12/18 | 852 | 860 | 775 | 810 | 2,172,000 |
2018/12/17 | 896 | 940 | 872 | 882 | 1,565,700 |
2018/12/14 | 919 | 938 | 861 | 910 | 2,048,000 |
2018/12/13 | 914 | 956 | 905 | 925 | 2,915,000 |
2018/12/12 | 791 | 931 | 791 | 917 | 5,324,100 |
2018/12/11 | 797 | 836 | 777 | 781 | 1,553,700 |
2018/12/10 | 772 | 811 | 752 | 782 | 1,356,100 |
2018/12/07 | 834 | 843 | 780 | 795 | 1,907,100 |
2018/12/06 | 860 | 867 | 819 | 848 | 2,102,400 |
2018/12/05 | 825 | 880 | 802 | 870 | 2,828,500 |
2018/12/04 | 801 | 895 | 771 | 840 | 7,611,800 |
2018/12/03 | 711 | 753 | 704 | 745 | 813,200 |
2018/11/30 | 729 | 736 | 696 | 699 | 668,100 |
2018/11/29 | 709 | 728 | 698 | 723 | 749,100 |
2018/11/28 | 654 | 710 | 640 | 709 | 925,800 |
2018/11/27 | 665 | 671 | 645 | 657 | 281,300 |
2018/11/26 | 643 | 677 | 637 | 661 | 400,500 |
2018/11/22 | 624 | 650 | 621 | 642 | 369,200 |
2018/11/21 | 613 | 638 | 608 | 620 | 259,200 |
2018/11/20 | 649 | 653 | 621 | 629 | 264,800 |
2018/11/19 | 617 | 667 | 617 | 662 | 405,100 |
2018/11/16 | 635 | 662 | 618 | 625 | 488,600 |
2018/11/15 | 604 | 627 | 583 | 616 | 275,400 |
2018/11/14 | 627 | 631 | 607 | 609 | 203,400 |
2018/11/13 | 618 | 639 | 601 | 627 | 402,000 |
2018/11/12 | 658 | 675 | 639 | 652 | 390,500 |
2018/11/09 | 683 | 704 | 652 | 664 | 746,800 |
2018/11/08 | 620 | 699 | 608 | 693 | 1,166,900 |
2018/11/07 | 632 | 636 | 587 | 610 | 513,800 |
2018/11/06 | 580 | 603 | 566 | 603 | 278,100 |
2018/11/05 | 529 | 592 | 528 | 580 | 372,700 |
2018/11/02 | 537 | 548 | 522 | 544 | 360,700 |
2018/11/01 | 538 | 548 | 521 | 522 | 188,900 |
2018/10/31 | 528 | 540 | 508 | 539 | 256,100 |
2018/10/30 | 491 | 519 | 479 | 508 | 434,000 |
2018/10/29 | 525 | 532 | 498 | 499 | 317,400 |
2018/10/26 | 555 | 566 | 505 | 527 | 497,600 |
2018/10/25 | 584 | 588 | 538 | 541 | 551,100 |
2018/10/24 | 618 | 623 | 597 | 604 | 214,800 |
2018/10/23 | 650 | 654 | 613 | 614 | 303,800 |
2018/10/22 | 641 | 666 | 631 | 653 | 164,300 |
2018/10/19 | 639 | 645 | 621 | 640 | 154,400 |
2018/10/18 | 629 | 646 | 624 | 639 | 200,700 |
2018/10/17 | 614 | 632 | 614 | 630 | 158,000 |
2018/10/16 | 589 | 613 | 588 | 609 | 129,100 |
2018/10/15 | 606 | 608 | 591 | 592 | 111,400 |
2018/10/12 | 590 | 617 | 579 | 610 | 174,700 |
2018/10/11 | 573 | 593 | 570 | 588 | 345,800 |
2018/10/10 | 611 | 613 | 598 | 609 | 197,000 |
2018/10/09 | 606 | 615 | 596 | 606 | 142,800 |
2018/10/05 | 627 | 635 | 603 | 609 | 271,200 |
2018/10/04 | 660 | 664 | 620 | 629 | 355,600 |
2018/10/03 | 662 | 685 | 651 | 660 | 208,800 |
2018/10/02 | 705 | 711 | 660 | 660 | 347,100 |
2018/10/01 | 686 | 696 | 677 | 695 | 130,400 |
2018/09/28 | 700 | 704 | 672 | 694 | 264,300 |
2018/09/27 | 683 | 718 | 678 | 701 | 344,100 |
2018/09/26 | 675 | 695 | 664 | 683 | 242,700 |
2018/09/25 | 658 | 680 | 653 | 674 | 215,500 |
2018/09/21 | 631 | 678 | 628 | 660 | 471,000 |
2018/09/20 | 641 | 661 | 621 | 631 | 403,800 |
2018/09/19 | 607 | 647 | 607 | 641 | 273,300 |
2018/09/18 | 600 | 619 | 590 | 613 | 251,300 |
2018/09/14 | 582 | 600 | 571 | 592 | 136,300 |
2018/09/13 | 575 | 589 | 568 | 576 | 127,300 |
2018/09/12 | 606 | 608 | 578 | 578 | 160,400 |
2018/09/11 | 603 | 614 | 596 | 606 | 136,900 |
2018/09/10 | 610 | 622 | 602 | 602 | 100,100 |
2018/09/07 | 602 | 620 | 586 | 615 | 146,300 |
2018/09/06 | 606 | 616 | 591 | 608 | 202,600 |
2018/09/05 | 641 | 646 | 604 | 607 | 275,400 |
2018/09/04 | 641 | 653 | 633 | 638 | 253,600 |
2018/09/03 | 670 | 685 | 638 | 645 | 405,600 |
2018/08/31 | 654 | 680 | 646 | 669 | 236,100 |
2018/08/30 | 629 | 687 | 620 | 667 | 776,100 |
2018/08/29 | 615 | 644 | 611 | 629 | 455,500 |
2018/08/28 | 680 | 680 | 615 | 625 | 837,500 |
2018/08/27 | 585 | 690 | 577 | 680 | 1,447,000 |
2018/08/24 | 553 | 592 | 547 | 590 | 248,700 |
2018/08/23 | 550 | 559 | 536 | 554 | 218,700 |
2018/08/22 | 516 | 553 | 514 | 550 | 188,300 |
2018/08/21 | 523 | 525 | 511 | 523 | 75,000 |
2018/08/20 | 532 | 540 | 518 | 523 | 95,800 |
2018/08/17 | 521 | 543 | 521 | 537 | 144,700 |
2018/08/16 | 527 | 527 | 500 | 521 | 227,600 |
2018/08/15 | 543 | 544 | 528 | 531 | 118,700 |
2018/08/14 | 528 | 546 | 524 | 543 | 142,200 |
2018/08/13 | 554 | 554 | 525 | 529 | 252,600 |
2018/08/10 | 565 | 572 | 546 | 554 | 220,000 |
2018/08/09 | 577 | 585 | 554 | 567 | 268,000 |
2018/08/08 | 555 | 577 | 555 | 569 | 217,700 |
2018/08/07 | 589 | 593 | 544 | 558 | 422,000 |
2018/08/06 | 589 | 608 | 573 | 599 | 285,700 |
2018/08/03 | 640 | 643 | 603 | 609 | 255,500 |
2018/08/02 | 636 | 653 | 632 | 643 | 209,700 |
2018/08/01 | 649 | 657 | 624 | 646 | 351,700 |
2018/07/31 | 715 | 716 | 647 | 650 | 1,185,000 |
2018/07/30 | 737 | 758 | 716 | 720 | 383,900 |
2018/07/27 | 755 | 757 | 723 | 752 | 453,900 |
2018/07/26 | 781 | 792 | 741 | 760 | 978,100 |
2018/07/25 | 754 | 765 | 716 | 761 | 856,600 |
2018/07/24 | 783 | 785 | 702 | 733 | 2,035,400 |
2018/07/23 | 738 | 738 | 710 | 738 | 3,101,400 |
2018/07/20 | 638 | 638 | 638 | 638 | 110,400 |
2018/07/19 | 545 | 553 | 537 | 538 | 75,900 |
2018/07/18 | 535 | 560 | 531 | 551 | 128,500 |
2018/07/17 | 543 | 544 | 527 | 535 | 113,800 |
2018/07/13 | 530 | 546 | 525 | 543 | 111,400 |
2018/07/12 | 523 | 543 | 521 | 531 | 100,900 |
2018/07/11 | 535 | 537 | 520 | 528 | 145,900 |
2018/07/10 | 535 | 547 | 531 | 538 | 125,500 |
2018/07/09 | 541 | 550 | 528 | 539 | 114,500 |
2018/07/06 | 506 | 545 | 499 | 545 | 212,700 |
2018/07/05 | 521 | 530 | 481 | 491 | 438,200 |
2018/07/04 | 539 | 539 | 514 | 521 | 162,600 |
2018/07/03 | 540 | 577 | 520 | 532 | 921,500 |
2018/07/02 | 580 | 580 | 580 | 580 | 34,100 |
2018/06/29 | 663 | 686 | 656 | 680 | 97,800 |
2018/06/28 | 666 | 670 | 649 | 656 | 120,600 |
2018/06/27 | 676 | 689 | 669 | 678 | 72,000 |
2018/06/26 | 677 | 687 | 652 | 679 | 96,300 |
2018/06/25 | 704 | 710 | 668 | 673 | 130,800 |
2018/06/22 | 718 | 718 | 696 | 702 | 90,600 |
2018/06/21 | 725 | 726 | 709 | 721 | 77,400 |
2018/06/20 | 699 | 723 | 686 | 719 | 142,600 |
2018/06/19 | 707 | 718 | 699 | 704 | 105,200 |
2018/06/18 | 725 | 726 | 707 | 716 | 91,000 |
2018/06/15 | 730 | 747 | 729 | 736 | 36,300 |
2018/06/14 | 746 | 751 | 728 | 728 | 49,100 |
2018/06/13 | 748 | 757 | 740 | 747 | 63,100 |
2018/06/12 | 733 | 753 | 731 | 748 | 72,000 |
2018/06/11 | 742 | 743 | 728 | 740 | 35,300 |
2018/06/08 | 735 | 744 | 723 | 742 | 70,600 |
2018/06/07 | 704 | 743 | 704 | 732 | 177,500 |
2018/06/06 | 723 | 724 | 687 | 696 | 299,700 |
2018/06/05 | 781 | 785 | 723 | 726 | 462,700 |
2018/06/04 | 800 | 800 | 782 | 792 | 183,000 |
2018/06/01 | 752 | 808 | 751 | 805 | 259,500 |
2018/05/31 | 750 | 758 | 740 | 743 | 79,200 |
2018/05/30 | 750 | 760 | 734 | 735 | 245,100 |
2018/05/29 | 805 | 805 | 772 | 775 | 168,400 |
2018/05/28 | 811 | 818 | 796 | 804 | 85,200 |
2018/05/25 | 805 | 812 | 795 | 796 | 125,400 |
2018/05/24 | 831 | 834 | 806 | 807 | 143,200 |
2018/05/23 | 825 | 828 | 810 | 816 | 69,200 |
2018/05/22 | 824 | 830 | 809 | 821 | 127,700 |
2018/05/21 | 825 | 844 | 824 | 826 | 60,000 |
2018/05/18 | 834 | 834 | 817 | 824 | 60,000 |
2018/05/17 | 821 | 838 | 821 | 826 | 57,400 |
2018/05/16 | 836 | 840 | 812 | 818 | 108,500 |
2018/05/15 | 853 | 856 | 833 | 840 | 99,400 |
2018/05/14 | 855 | 865 | 844 | 849 | 84,300 |
2018/05/11 | 857 | 874 | 854 | 856 | 74,600 |
2018/05/10 | 874 | 885 | 859 | 864 | 66,900 |
2018/05/09 | 888 | 892 | 864 | 874 | 144,600 |
2018/05/08 | 870 | 904 | 859 | 896 | 154,200 |
2018/05/07 | 851 | 868 | 839 | 867 | 105,500 |
2018/05/02 | 857 | 869 | 850 | 856 | 75,300 |
2018/05/01 | 865 | 871 | 845 | 857 | 119,400 |
2018/04/27 | 875 | 887 | 858 | 866 | 110,800 |
2018/04/26 | 905 | 909 | 870 | 871 | 154,900 |
2018/04/25 | 887 | 912 | 886 | 905 | 117,200 |
2018/04/24 | 910 | 910 | 888 | 895 | 132,200 |
2018/04/23 | 910 | 927 | 887 | 896 | 218,900 |
2018/04/20 | 862 | 943 | 861 | 933 | 317,000 |
2018/04/19 | 904 | 909 | 858 | 859 | 160,700 |
2018/04/18 | 861 | 918 | 855 | 898 | 263,400 |
2018/04/17 | 842 | 864 | 824 | 858 | 147,800 |
2018/04/16 | 851 | 859 | 829 | 840 | 78,000 |
2018/04/13 | 850 | 861 | 835 | 850 | 64,300 |
2018/04/12 | 830 | 860 | 830 | 849 | 107,600 |
2018/04/11 | 860 | 861 | 828 | 837 | 115,000 |
2018/04/10 | 872 | 872 | 847 | 852 | 104,200 |
2018/04/09 | 851 | 881 | 840 | 871 | 151,100 |
2018/04/06 | 875 | 881 | 851 | 854 | 133,600 |
2018/04/05 | 895 | 896 | 870 | 881 | 85,400 |
2018/04/04 | 889 | 904 | 881 | 889 | 151,000 |
2018/04/03 | 889 | 893 | 870 | 881 | 179,200 |
2018/04/02 | 914 | 935 | 910 | 910 | 140,900 |
2018/03/30 | 882 | 910 | 876 | 909 | 142,700 |
2018/03/29 | 870 | 886 | 859 | 883 | 138,700 |
2018/03/28 | 838 | 864 | 826 | 864 | 146,500 |
2018/03/27 | 855 | 856 | 825 | 848 | 172,600 |
2018/03/26 | 806 | 824 | 780 | 819 | 217,200 |
2018/03/23 | 815 | 839 | 809 | 811 | 197,500 |
2018/03/22 | 864 | 871 | 847 | 856 | 119,800 |
2018/03/20 | 845 | 872 | 839 | 861 | 166,400 |
2018/03/19 | 906 | 915 | 857 | 871 | 411,500 |
2018/03/16 | 939 | 950 | 908 | 923 | 134,600 |
2018/03/15 | 957 | 973 | 929 | 934 | 215,400 |
2018/03/14 | 956 | 968 | 947 | 959 | 140,100 |
2018/03/13 | 938 | 966 | 933 | 965 | 173,800 |
2018/03/12 | 975 | 975 | 913 | 936 | 276,600 |
2018/03/09 | 988 | 988 | 947 | 959 | 244,800 |
2018/03/08 | 963 | 979 | 946 | 966 | 236,700 |
2018/03/07 | 965 | 974 | 928 | 936 | 407,100 |
2018/03/06 | 907 | 989 | 904 | 976 | 711,100 |
2018/03/05 | 921 | 995 | 870 | 879 | 918,100 |
2018/03/02 | 850 | 926 | 845 | 922 | 681,000 |
2018/03/01 | 863 | 884 | 847 | 879 | 182,300 |
2018/02/28 | 849 | 876 | 841 | 874 | 143,000 |
2018/02/27 | 888 | 888 | 859 | 860 | 214,900 |
2018/02/26 | 845 | 885 | 845 | 882 | 283,400 |
2018/02/23 | 832 | 851 | 819 | 838 | 190,700 |
2018/02/22 | 838 | 841 | 815 | 831 | 186,400 |
2018/02/21 | 831 | 848 | 825 | 848 | 210,400 |
2018/02/20 | 851 | 865 | 837 | 846 | 254,000 |
2018/02/19 | 845 | 867 | 820 | 856 | 483,900 |
2018/02/16 | 820 | 830 | 801 | 806 | 469,500 |
2018/02/15 | 798 | 807 | 764 | 785 | 315,100 |
2018/02/14 | 799 | 822 | 741 | 758 | 650,400 |
2018/02/13 | 925 | 930 | 788 | 788 | 1,017,400 |
2018/02/09 | 870 | 940 | 870 | 938 | 402,200 |
2018/02/08 | 895 | 963 | 894 | 959 | 401,100 |
2018/02/07 | 950 | 970 | 880 | 884 | 575,400 |
2018/02/06 | 930 | 934 | 820 | 889 | 889,000 |
2018/02/05 | 1,010 | 1,053 | 998 | 1,010 | 569,900 |
2018/02/02 | 1,123 | 1,132 | 1,065 | 1,077 | 467,600 |
2018/02/01 | 1,130 | 1,147 | 1,093 | 1,131 | 510,100 |
2018/01/31 | 1,093 | 1,130 | 1,077 | 1,087 | 372,100 |
2018/01/30 | 1,085 | 1,145 | 1,060 | 1,093 | 595,200 |
2018/01/29 | 1,180 | 1,180 | 1,075 | 1,080 | 427,600 |
2018/01/26 | 1,184 | 1,222 | 1,114 | 1,130 | 755,300 |
2018/01/25 | 1,112 | 1,195 | 1,087 | 1,161 | 1,014,400 |
2018/01/24 | 1,060 | 1,140 | 1,040 | 1,102 | 846,200 |
2018/01/23 | 1,075 | 1,090 | 1,061 | 1,067 | 300,500 |
2018/01/22 | 1,027 | 1,097 | 1,027 | 1,084 | 573,600 |
2018/01/19 | 1,028 | 1,042 | 1,005 | 1,018 | 263,800 |
2018/01/18 | 1,014 | 1,093 | 1,004 | 1,033 | 663,100 |
2018/01/17 | 1,044 | 1,044 | 974 | 999 | 699,100 |
2018/01/16 | 1,090 | 1,101 | 1,033 | 1,059 | 1,045,600 |
2018/01/15 | 1,028 | 1,115 | 1,021 | 1,115 | 1,589,100 |
2018/01/12 | 982 | 996 | 951 | 965 | 519,500 |
2018/01/11 | 980 | 1,033 | 934 | 965 | 1,710,500 |
2018/01/10 | 881 | 963 | 872 | 957 | 1,165,000 |
2018/01/09 | 867 | 901 | 850 | 886 | 747,800 |
2018/01/05 | 817 | 865 | 798 | 859 | 583,900 |
2018/01/04 | 801 | 834 | 795 | 820 | 494,400 |