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 |
---|---|---|---|---|---|
2019/12/30 | 1,944 | 1,951 | 1,917 | 1,923 | 336,200 |
2019/12/27 | 1,941 | 1,962 | 1,929 | 1,962 | 553,600 |
2019/12/26 | 1,908 | 1,950 | 1,903 | 1,941 | 711,400 |
2019/12/25 | 1,930 | 1,932 | 1,910 | 1,918 | 321,200 |
2019/12/24 | 1,921 | 1,930 | 1,912 | 1,919 | 265,900 |
2019/12/23 | 1,940 | 1,942 | 1,920 | 1,927 | 265,500 |
2019/12/20 | 1,940 | 1,955 | 1,936 | 1,945 | 155,600 |
2019/12/19 | 1,936 | 1,961 | 1,932 | 1,960 | 186,000 |
2019/12/18 | 1,985 | 1,993 | 1,934 | 1,938 | 305,700 |
2019/12/17 | 1,921 | 1,985 | 1,913 | 1,985 | 484,900 |
2019/12/16 | 1,941 | 1,960 | 1,922 | 1,922 | 342,600 |
2019/12/13 | 1,990 | 2,050 | 1,956 | 1,964 | 1,395,400 |
2019/12/12 | 1,924 | 1,948 | 1,916 | 1,927 | 206,900 |
2019/12/11 | 1,923 | 1,925 | 1,912 | 1,922 | 126,700 |
2019/12/10 | 1,917 | 1,924 | 1,912 | 1,923 | 162,100 |
2019/12/09 | 1,934 | 1,940 | 1,919 | 1,923 | 132,100 |
2019/12/06 | 1,919 | 1,935 | 1,912 | 1,934 | 135,200 |
2019/12/05 | 1,940 | 1,940 | 1,903 | 1,919 | 283,100 |
2019/12/04 | 1,926 | 1,935 | 1,921 | 1,927 | 223,700 |
2019/12/03 | 1,931 | 1,946 | 1,925 | 1,944 | 402,600 |
2019/12/02 | 1,966 | 1,969 | 1,937 | 1,945 | 351,400 |
2019/11/29 | 2,030 | 2,059 | 1,966 | 1,967 | 698,500 |
2019/11/28 | 1,990 | 2,015 | 1,970 | 1,999 | 318,400 |
2019/11/27 | 1,975 | 1,990 | 1,966 | 1,983 | 235,200 |
2019/11/26 | 1,951 | 1,976 | 1,946 | 1,970 | 198,100 |
2019/11/25 | 1,980 | 1,984 | 1,954 | 1,959 | 204,900 |
2019/11/22 | 1,952 | 1,976 | 1,947 | 1,975 | 158,600 |
2019/11/21 | 1,993 | 1,998 | 1,946 | 1,962 | 235,000 |
2019/11/20 | 1,986 | 2,014 | 1,968 | 1,988 | 313,900 |
2019/11/19 | 1,983 | 1,986 | 1,968 | 1,986 | 155,500 |
2019/11/18 | 1,959 | 1,983 | 1,943 | 1,983 | 223,300 |
2019/11/15 | 1,926 | 1,963 | 1,925 | 1,958 | 182,800 |
2019/11/14 | 1,955 | 1,966 | 1,926 | 1,930 | 224,800 |
2019/11/13 | 1,956 | 1,964 | 1,931 | 1,960 | 271,700 |
2019/11/12 | 1,993 | 1,998 | 1,971 | 1,971 | 194,300 |
2019/11/11 | 2,005 | 2,012 | 1,980 | 1,993 | 191,500 |
2019/11/08 | 1,985 | 2,010 | 1,985 | 1,991 | 279,100 |
2019/11/07 | 2,030 | 2,048 | 2,000 | 2,009 | 288,100 |
2019/11/06 | 1,987 | 2,053 | 1,975 | 2,020 | 692,300 |
2019/11/05 | 1,992 | 2,010 | 1,968 | 1,984 | 397,200 |
2019/11/01 | 1,990 | 2,022 | 1,980 | 2,022 | 408,700 |
2019/10/31 | 1,990 | 2,013 | 1,966 | 1,995 | 512,900 |
2019/10/30 | 1,973 | 1,982 | 1,941 | 1,950 | 245,400 |
2019/10/29 | 1,938 | 1,974 | 1,938 | 1,973 | 246,000 |
2019/10/28 | 1,960 | 1,968 | 1,938 | 1,938 | 209,000 |
2019/10/25 | 1,992 | 2,011 | 1,965 | 1,967 | 428,200 |
2019/10/24 | 1,960 | 2,003 | 1,960 | 1,995 | 445,200 |
2019/10/23 | 1,962 | 2,047 | 1,955 | 1,961 | 1,209,400 |
2019/10/21 | 1,920 | 1,936 | 1,913 | 1,922 | 324,000 |
2019/10/18 | 1,920 | 1,952 | 1,920 | 1,940 | 261,600 |
2019/10/17 | 1,970 | 1,975 | 1,925 | 1,937 | 431,400 |
2019/10/16 | 1,949 | 1,970 | 1,905 | 1,919 | 411,700 |
2019/10/15 | 1,953 | 1,987 | 1,937 | 1,947 | 292,600 |
2019/10/11 | 1,913 | 1,963 | 1,910 | 1,953 | 660,100 |
2019/10/10 | 1,984 | 2,005 | 1,937 | 1,937 | 629,000 |
2019/10/09 | 2,081 | 2,081 | 1,997 | 2,006 | 726,700 |
2019/10/08 | 2,100 | 2,130 | 2,084 | 2,096 | 300,400 |
2019/10/07 | 2,140 | 2,144 | 2,096 | 2,102 | 277,900 |
2019/10/04 | 2,125 | 2,154 | 2,106 | 2,134 | 457,100 |
2019/10/03 | 2,096 | 2,203 | 2,092 | 2,099 | 686,200 |
2019/10/02 | 2,081 | 2,190 | 2,064 | 2,138 | 516,100 |
2019/10/01 | 2,182 | 2,199 | 2,098 | 2,106 | 523,400 |
2019/09/30 | 2,276 | 2,279 | 2,188 | 2,205 | 603,200 |
2019/09/27 | 2,260 | 2,279 | 2,170 | 2,276 | 1,067,400 |
2019/09/26 | 2,116 | 2,248 | 2,105 | 2,248 | 1,551,300 |
2019/09/25 | 2,275 | 2,275 | 2,082 | 2,089 | 2,254,900 |
2019/09/24 | 2,050 | 2,110 | 2,017 | 2,030 | 812,300 |
2019/09/20 | 1,950 | 2,009 | 1,936 | 2,008 | 623,900 |
2019/09/19 | 1,946 | 1,967 | 1,921 | 1,931 | 306,000 |
2019/09/18 | 1,931 | 1,952 | 1,915 | 1,932 | 337,600 |
2019/09/17 | 1,937 | 1,955 | 1,912 | 1,915 | 307,300 |
2019/09/13 | 1,951 | 1,970 | 1,926 | 1,937 | 310,600 |
2019/09/12 | 2,000 | 2,020 | 1,946 | 1,950 | 437,200 |
2019/09/11 | 1,956 | 2,000 | 1,946 | 1,995 | 388,900 |
2019/09/10 | 1,991 | 2,010 | 1,958 | 1,960 | 335,900 |
2019/09/09 | 1,999 | 2,030 | 1,985 | 1,994 | 336,500 |
2019/09/06 | 2,018 | 2,060 | 2,008 | 2,022 | 412,900 |
2019/09/05 | 2,000 | 2,022 | 1,988 | 2,001 | 295,400 |
2019/09/04 | 2,002 | 2,013 | 1,975 | 1,981 | 273,700 |
2019/09/03 | 2,044 | 2,060 | 1,998 | 2,002 | 858,400 |
2019/09/02 | 1,976 | 2,057 | 1,967 | 2,056 | 638,100 |
2019/08/30 | 1,976 | 2,001 | 1,930 | 1,980 | 579,000 |
2019/08/29 | 2,002 | 2,034 | 1,897 | 1,936 | 1,010,700 |
2019/08/28 | 2,126 | 2,143 | 1,991 | 1,998 | 1,040,200 |
2019/08/27 | 2,222 | 2,235 | 2,129 | 2,133 | 629,400 |
2019/08/26 | 2,222 | 2,256 | 2,192 | 2,192 | 570,700 |
2019/08/23 | 2,207 | 2,273 | 2,160 | 2,268 | 673,500 |
2019/08/22 | 2,295 | 2,318 | 2,197 | 2,218 | 1,219,400 |
2019/08/21 | 2,225 | 2,269 | 2,190 | 2,261 | 809,300 |
2019/08/20 | 2,250 | 2,272 | 2,188 | 2,220 | 932,400 |
2019/08/19 | 2,101 | 2,225 | 2,075 | 2,216 | 1,137,000 |
2019/08/16 | 2,110 | 2,148 | 2,077 | 2,086 | 575,500 |
2019/08/15 | 2,078 | 2,103 | 2,052 | 2,091 | 591,000 |
2019/08/14 | 2,132 | 2,157 | 2,108 | 2,120 | 446,400 |
2019/08/13 | 2,101 | 2,152 | 2,086 | 2,102 | 427,100 |
2019/08/09 | 2,137 | 2,183 | 2,101 | 2,121 | 895,500 |
2019/08/08 | 2,071 | 2,143 | 2,040 | 2,116 | 1,067,700 |
2019/08/07 | 2,005 | 2,076 | 1,980 | 2,072 | 835,200 |
2019/08/06 | 1,933 | 2,032 | 1,921 | 2,003 | 1,333,800 |
2019/08/05 | 2,121 | 2,332 | 2,053 | 2,058 | 5,502,600 |
2019/08/02 | 2,011 | 2,090 | 2,006 | 2,046 | 921,100 |
2019/08/01 | 2,060 | 2,116 | 2,028 | 2,050 | 941,400 |
2019/07/31 | 2,050 | 2,062 | 2,023 | 2,046 | 353,200 |
2019/07/30 | 1,970 | 2,066 | 1,961 | 2,060 | 1,218,700 |
2019/07/29 | 2,023 | 2,054 | 1,961 | 1,964 | 824,000 |
2019/07/26 | 2,054 | 2,093 | 2,001 | 2,013 | 771,700 |
2019/07/25 | 2,021 | 2,112 | 2,013 | 2,075 | 1,373,900 |
2019/07/24 | 1,965 | 2,049 | 1,941 | 2,011 | 1,113,700 |
2019/07/23 | 1,915 | 1,981 | 1,907 | 1,966 | 519,600 |
2019/07/22 | 1,903 | 1,925 | 1,893 | 1,923 | 253,600 |
2019/07/19 | 1,896 | 2,035 | 1,888 | 1,918 | 1,578,700 |
2019/07/18 | 1,910 | 1,923 | 1,885 | 1,896 | 272,000 |
2019/07/17 | 1,903 | 1,925 | 1,881 | 1,916 | 368,800 |
2019/07/16 | 1,893 | 1,955 | 1,870 | 1,918 | 617,000 |
2019/07/12 | 1,959 | 1,965 | 1,912 | 1,920 | 442,400 |
2019/07/11 | 1,974 | 1,983 | 1,931 | 1,959 | 548,500 |
2019/07/10 | 1,966 | 2,025 | 1,953 | 1,955 | 812,200 |
2019/07/09 | 2,027 | 2,040 | 1,943 | 1,961 | 899,300 |
2019/07/08 | 2,044 | 2,072 | 2,007 | 2,019 | 415,100 |
2019/07/05 | 2,057 | 2,061 | 2,000 | 2,047 | 621,600 |
2019/07/04 | 2,060 | 2,069 | 2,025 | 2,044 | 435,100 |
2019/07/03 | 2,091 | 2,103 | 2,025 | 2,046 | 882,300 |
2019/07/02 | 2,052 | 2,119 | 2,015 | 2,074 | 1,435,600 |
2019/07/01 | 2,030 | 2,090 | 2,002 | 2,062 | 1,321,100 |
2019/06/28 | 1,962 | 2,080 | 1,950 | 1,973 | 2,553,800 |
2019/06/27 | 1,950 | 2,000 | 1,931 | 1,946 | 770,900 |
2019/06/26 | 1,894 | 1,987 | 1,877 | 1,962 | 1,197,800 |
2019/06/25 | 1,951 | 1,983 | 1,884 | 1,903 | 1,359,700 |
2019/06/24 | 2,010 | 2,040 | 1,940 | 1,951 | 1,722,800 |
2019/06/21 | 2,135 | 2,221 | 2,046 | 2,060 | 2,495,200 |
2019/06/20 | 2,020 | 2,360 | 1,997 | 2,185 | 4,958,400 |
2019/06/19 | 1,949 | 2,073 | 1,913 | 2,051 | 1,437,000 |
2019/06/18 | 2,034 | 2,044 | 1,890 | 1,925 | 1,401,300 |
2019/06/17 | 2,067 | 2,080 | 2,028 | 2,028 | 374,500 |
2019/06/14 | 2,067 | 2,068 | 2,035 | 2,060 | 533,900 |
2019/06/13 | 2,095 | 2,125 | 2,028 | 2,041 | 907,100 |
2019/06/12 | 2,095 | 2,153 | 2,052 | 2,056 | 1,284,500 |
2019/06/11 | 2,080 | 2,121 | 2,046 | 2,061 | 924,400 |
2019/06/10 | 2,036 | 2,165 | 2,016 | 2,081 | 1,900,000 |
2019/06/07 | 2,088 | 2,104 | 2,025 | 2,026 | 631,400 |
2019/06/06 | 2,054 | 2,110 | 2,033 | 2,072 | 1,047,000 |
2019/06/05 | 2,150 | 2,156 | 2,070 | 2,070 | 838,100 |
2019/06/04 | 2,100 | 2,116 | 2,022 | 2,114 | 1,203,200 |
2019/06/03 | 2,150 | 2,207 | 2,004 | 2,070 | 2,164,500 |
2019/05/31 | 2,205 | 2,328 | 2,186 | 2,204 | 3,459,600 |
2019/05/30 | 2,200 | 2,227 | 2,156 | 2,168 | 735,100 |
2019/05/29 | 2,201 | 2,290 | 2,143 | 2,197 | 1,744,900 |
2019/05/28 | 2,223 | 2,273 | 2,167 | 2,223 | 2,008,500 |
2019/05/27 | 2,261 | 2,293 | 2,177 | 2,191 | 1,684,000 |
2019/05/24 | 2,255 | 2,312 | 2,176 | 2,230 | 2,650,200 |
2019/05/23 | 2,452 | 2,464 | 2,260 | 2,262 | 2,894,800 |
2019/05/22 | 2,297 | 2,521 | 2,280 | 2,483 | 3,682,000 |
2019/05/21 | 2,253 | 2,335 | 2,209 | 2,233 | 2,096,900 |
2019/05/20 | 2,420 | 2,432 | 2,285 | 2,287 | 1,574,800 |
2019/05/17 | 2,430 | 2,458 | 2,335 | 2,422 | 1,955,700 |
2019/05/16 | 2,391 | 2,488 | 2,356 | 2,397 | 3,153,900 |
2019/05/15 | 2,250 | 2,471 | 2,172 | 2,391 | 5,834,300 |
2019/05/14 | 2,129 | 2,399 | 2,113 | 2,298 | 3,700,600 |
2019/05/13 | 2,408 | 2,446 | 2,150 | 2,191 | 3,637,800 |
2019/05/10 | 2,418 | 2,556 | 2,418 | 2,489 | 2,062,800 |
2019/05/09 | 2,685 | 2,717 | 2,388 | 2,439 | 3,531,500 |
2019/05/08 | 2,800 | 2,824 | 2,705 | 2,705 | 2,234,800 |
2019/05/07 | 2,799 | 2,862 | 2,729 | 2,805 | 2,871,200 |
2019/04/26 | 2,782 | 2,840 | 2,714 | 2,820 | 2,220,800 |
2019/04/25 | 2,839 | 2,911 | 2,776 | 2,803 | 3,542,200 |
2019/04/24 | 2,906 | 2,936 | 2,777 | 2,783 | 5,534,500 |
2019/04/23 | 2,635 | 2,949 | 2,626 | 2,920 | 6,240,800 |
2019/04/22 | 2,900 | 2,935 | 2,623 | 2,685 | 5,041,200 |
2019/04/19 | 2,930 | 2,985 | 2,805 | 2,861 | 4,001,900 |
2019/04/18 | 2,928 | 3,035 | 2,874 | 2,904 | 7,726,400 |
2019/04/17 | 2,750 | 2,976 | 2,717 | 2,922 | 9,716,800 |
2019/04/16 | 3,030 | 3,070 | 2,704 | 2,810 | 11,109,600 |
2019/04/15 | 2,745 | 3,025 | 2,744 | 2,999 | 13,993,700 |
2019/04/12 | 3,350 | 3,385 | 2,695 | 2,695 | 17,096,100 |
2019/04/11 | 3,475 | 3,765 | 3,235 | 3,395 | 22,335,600 |
2019/04/10 | 3,065 | 3,065 | 3,065 | 3,065 | 75,400 |
2019/04/09 | 2,565 | 2,565 | 2,565 | 2,565 | 132,500 |
2019/04/08 | 1,792 | 2,120 | 1,752 | 2,065 | 11,069,700 |
2019/04/05 | 1,800 | 1,910 | 1,702 | 1,752 | 12,700,000 |
2019/04/04 | 2,013 | 2,125 | 1,824 | 1,828 | 12,436,900 |
2019/04/03 | 2,338 | 2,398 | 1,868 | 1,982 | 14,386,100 |
2019/04/02 | 2,544 | 2,675 | 2,190 | 2,190 | 9,908,800 |
2019/04/01 | 2,970 | 3,460 | 2,690 | 2,690 | 6,750,900 |
2019/03/29 | 3,475 | 3,525 | 3,305 | 3,390 | 3,412,200 |
2019/03/28 | 3,065 | 3,395 | 3,035 | 3,250 | 2,943,200 |
2019/03/27 | 2,934 | 3,160 | 2,810 | 3,130 | 3,560,100 |
2019/03/26 | 2,667 | 2,990 | 2,624 | 2,929 | 5,207,600 |
2019/03/25 | 2,429 | 2,756 | 2,403 | 2,517 | 4,818,500 |
2019/03/22 | 2,985 | 3,075 | 2,500 | 2,529 | 7,671,100 |
2019/03/20 | 3,360 | 3,575 | 3,190 | 3,195 | 2,065,600 |
2019/03/19 | 3,270 | 3,630 | 2,940 | 3,430 | 5,513,200 |
2019/03/18 | 3,565 | 3,740 | 3,335 | 3,400 | 2,074,600 |
2019/03/15 | 3,555 | 3,980 | 3,535 | 3,635 | 2,825,500 |
2019/03/14 | 4,390 | 4,410 | 3,670 | 3,800 | 3,360,800 |
2019/03/13 | 3,615 | 4,360 | 3,535 | 4,265 | 6,763,600 |
2019/03/12 | 3,560 | 3,980 | 3,385 | 3,660 | 5,903,900 |
2019/03/11 | 3,345 | 3,700 | 3,140 | 3,700 | 6,150,800 |
2019/03/08 | 2,497 | 3,000 | 2,473 | 3,000 | 7,532,600 |
2019/03/07 | 2,345 | 2,500 | 2,304 | 2,500 | 2,345,700 |
2019/03/06 | 2,351 | 2,490 | 2,231 | 2,405 | 2,967,200 |
2019/03/05 | 2,311 | 2,392 | 2,245 | 2,310 | 1,611,700 |
2019/03/04 | 2,500 | 2,553 | 2,345 | 2,361 | 2,868,400 |
2019/03/01 | 2,246 | 2,335 | 2,222 | 2,311 | 1,629,700 |
2019/02/28 | 2,339 | 2,355 | 2,170 | 2,208 | 2,699,100 |
2019/02/27 | 2,165 | 2,394 | 2,121 | 2,379 | 6,684,700 |
2019/02/26 | 2,400 | 2,547 | 2,076 | 2,136 | 7,216,300 |
2019/02/25 | 1,900 | 2,260 | 1,868 | 2,260 | 5,818,300 |
2019/02/22 | 1,750 | 1,881 | 1,725 | 1,860 | 1,637,600 |
2019/02/21 | 1,850 | 1,865 | 1,727 | 1,760 | 1,975,200 |
2019/02/20 | 1,749 | 1,814 | 1,693 | 1,773 | 1,886,900 |
2019/02/19 | 1,782 | 1,837 | 1,673 | 1,677 | 2,091,800 |
2019/02/18 | 1,771 | 1,838 | 1,716 | 1,782 | 2,156,400 |
2019/02/15 | 1,721 | 1,790 | 1,694 | 1,753 | 2,486,200 |
2019/02/14 | 1,810 | 1,908 | 1,662 | 1,724 | 7,267,200 |
2019/02/13 | 1,650 | 1,912 | 1,580 | 1,853 | 12,552,200 |
2019/02/12 | 1,410 | 1,574 | 1,380 | 1,574 | 5,803,500 |
2019/02/08 | 1,261 | 1,307 | 1,223 | 1,274 | 2,062,000 |
2019/02/07 | 1,372 | 1,389 | 1,293 | 1,346 | 2,912,800 |
2019/02/06 | 1,280 | 1,392 | 1,261 | 1,386 | 4,718,400 |
2019/02/05 | 1,253 | 1,268 | 1,200 | 1,227 | 1,610,000 |
2019/02/04 | 1,180 | 1,276 | 1,176 | 1,253 | 2,707,300 |
2019/02/01 | 1,139 | 1,163 | 1,081 | 1,161 | 1,455,000 |
2019/01/31 | 1,059 | 1,124 | 1,031 | 1,109 | 1,941,900 |
2019/01/30 | 1,111 | 1,180 | 998 | 1,014 | 4,949,900 |
2019/01/29 | 1,212 | 1,252 | 1,175 | 1,234 | 1,500,400 |
2019/01/28 | 1,298 | 1,325 | 1,205 | 1,214 | 1,637,200 |
2019/01/25 | 1,283 | 1,332 | 1,248 | 1,301 | 1,720,800 |
2019/01/24 | 1,236 | 1,297 | 1,206 | 1,290 | 1,836,900 |
2019/01/23 | 1,249 | 1,291 | 1,214 | 1,229 | 2,037,100 |
2019/01/22 | 1,244 | 1,309 | 1,172 | 1,282 | 3,943,900 |
2019/01/21 | 1,450 | 1,466 | 1,225 | 1,265 | 4,031,400 |
2019/01/18 | 1,379 | 1,475 | 1,340 | 1,432 | 3,713,700 |
2019/01/17 | 1,498 | 1,505 | 1,400 | 1,426 | 4,554,300 |
2019/01/16 | 1,460 | 1,524 | 1,350 | 1,438 | 9,690,100 |
2019/01/15 | 1,255 | 1,437 | 1,250 | 1,406 | 10,333,100 |
2019/01/11 | 1,250 | 1,259 | 1,154 | 1,165 | 3,796,400 |
2019/01/10 | 1,262 | 1,444 | 1,235 | 1,280 | 11,631,800 |
2019/01/09 | 1,250 | 1,291 | 1,191 | 1,261 | 4,165,200 |
2019/01/08 | 1,240 | 1,292 | 1,200 | 1,276 | 5,048,100 |
2019/01/07 | 1,278 | 1,334 | 1,163 | 1,192 | 5,673,500 |
2019/01/04 | 1,035 | 1,294 | 1,035 | 1,218 | 7,744,000 |