日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,508 1,536 1,494 1,503 143,200
2020/12/29 1,459 1,541 1,454 1,524 336,800
2020/12/28 1,500 1,501 1,435 1,454 220,300
2020/12/25 1,484 1,510 1,461 1,481 235,600
2020/12/24 1,442 1,506 1,441 1,496 364,700
2020/12/23 1,392 1,436 1,392 1,434 217,000
2020/12/22 1,426 1,430 1,371 1,397 386,000
2020/12/21 1,470 1,487 1,429 1,436 245,700
2020/12/18 1,481 1,492 1,439 1,450 248,100
2020/12/17 1,454 1,484 1,446 1,477 115,500
2020/12/16 1,468 1,513 1,461 1,467 227,000
2020/12/15 1,522 1,532 1,431 1,498 718,600
2020/12/14 1,530 1,548 1,510 1,525 254,100
2020/12/11 1,511 1,580 1,475 1,525 1,422,900
2020/12/10 1,685 1,714 1,676 1,711 185,300
2020/12/09 1,677 1,713 1,675 1,685 158,800
2020/12/08 1,700 1,710 1,660 1,704 238,700
2020/12/07 1,776 1,776 1,713 1,731 205,900
2020/12/04 1,812 1,812 1,740 1,770 244,200
2020/12/03 1,874 1,885 1,780 1,788 368,600
2020/12/02 1,760 1,926 1,760 1,875 755,700
2020/12/01 1,778 1,783 1,752 1,762 134,400
2020/11/30 1,812 1,820 1,769 1,778 205,500
2020/11/27 1,799 1,832 1,768 1,823 393,600
2020/11/26 1,810 1,845 1,736 1,766 748,400
2020/11/25 1,714 1,735 1,689 1,690 116,200
2020/11/24 1,720 1,744 1,701 1,722 167,600
2020/11/20 1,708 1,709 1,677 1,703 119,700
2020/11/19 1,742 1,744 1,680 1,705 242,700
2020/11/18 1,720 1,778 1,720 1,765 133,500
2020/11/17 1,779 1,794 1,726 1,728 247,100
2020/11/16 1,802 1,813 1,754 1,782 103,800
2020/11/13 1,780 1,797 1,752 1,786 104,800
2020/11/12 1,796 1,804 1,754 1,776 126,800
2020/11/11 1,743 1,802 1,736 1,796 219,000
2020/11/10 1,725 1,755 1,694 1,710 169,100
2020/11/09 1,689 1,748 1,673 1,748 299,900
2020/11/06 1,705 1,739 1,689 1,703 172,000
2020/11/05 1,742 1,768 1,711 1,737 125,800
2020/11/04 1,666 1,740 1,666 1,735 156,600
2020/11/02 1,648 1,679 1,631 1,655 198,700
2020/10/30 1,716 1,744 1,620 1,632 280,300
2020/10/29 1,685 1,733 1,660 1,731 210,500
2020/10/28 1,730 1,770 1,703 1,713 121,200
2020/10/27 1,710 1,761 1,685 1,753 140,200
2020/10/26 1,714 1,762 1,708 1,741 138,300
2020/10/23 1,707 1,743 1,643 1,730 350,400
2020/10/22 1,750 1,750 1,694 1,714 328,900
2020/10/21 1,737 1,796 1,737 1,762 168,500
2020/10/20 1,799 1,813 1,741 1,762 301,500
2020/10/19 1,785 1,836 1,736 1,827 274,900
2020/10/16 1,975 1,982 1,770 1,784 992,400
2020/10/15 1,998 2,012 1,961 1,979 333,300
2020/10/14 2,017 2,035 2,003 2,008 185,300
2020/10/13 2,040 2,040 2,000 2,025 217,800
2020/10/12 2,038 2,062 2,021 2,046 161,100
2020/10/09 2,100 2,114 2,031 2,045 285,500
2020/10/08 2,101 2,126 2,076 2,101 171,500
2020/10/07 2,130 2,134 2,077 2,085 213,200
2020/10/06 2,101 2,147 2,075 2,147 194,700
2020/10/05 2,110 2,126 2,077 2,090 188,500
2020/10/02 2,104 2,139 2,055 2,092 302,000
2020/09/30 2,094 2,114 2,063 2,088 133,800
2020/09/29 2,020 2,094 2,020 2,093 150,600
2020/09/28 2,044 2,073 2,004 2,021 214,000
2020/09/25 2,041 2,084 2,032 2,054 159,300
2020/09/24 2,154 2,155 2,047 2,066 357,300
2020/09/23 2,123 2,172 2,112 2,169 186,800
2020/09/18 2,150 2,165 2,126 2,165 149,900
2020/09/17 2,182 2,184 2,112 2,160 302,100
2020/09/16 2,090 2,173 2,078 2,173 300,600
2020/09/15 2,076 2,099 2,052 2,090 124,700
2020/09/14 2,088 2,101 2,057 2,076 181,800
2020/09/11 2,041 2,072 1,991 2,068 238,900
2020/09/10 2,045 2,061 1,998 2,011 159,800
2020/09/09 2,000 2,046 1,998 2,040 150,300
2020/09/08 1,994 2,055 1,971 2,047 249,400
2020/09/07 2,030 2,041 1,961 1,994 304,900
2020/09/04 2,027 2,061 2,011 2,023 281,500
2020/09/03 2,056 2,113 2,035 2,070 248,100
2020/09/02 2,080 2,118 2,031 2,051 224,400
2020/09/01 2,053 2,078 2,029 2,061 163,100
2020/08/31 2,020 2,094 2,020 2,050 219,500
2020/08/28 2,090 2,098 1,990 2,008 545,400
2020/08/27 2,200 2,212 2,087 2,098 395,400
2020/08/26 2,190 2,233 2,163 2,196 274,400
2020/08/25 2,186 2,205 2,141 2,164 280,800
2020/08/24 2,263 2,273 2,158 2,193 409,400
2020/08/21 2,229 2,280 2,205 2,263 291,300
2020/08/20 2,282 2,290 2,185 2,211 394,800
2020/08/19 2,215 2,283 2,183 2,283 324,100
2020/08/18 2,160 2,224 2,130 2,213 272,300
2020/08/17 2,246 2,271 2,140 2,159 421,600
2020/08/14 2,263 2,329 2,207 2,230 547,100
2020/08/13 2,186 2,283 2,163 2,260 519,600
2020/08/12 2,151 2,200 2,118 2,163 444,200
2020/08/11 2,110 2,215 2,053 2,170 647,200
2020/08/07 2,019 2,085 2,010 2,066 440,600
2020/08/06 2,226 2,235 2,033 2,041 951,000
2020/08/05 2,131 2,235 2,113 2,211 631,900
2020/08/04 2,086 2,172 2,076 2,133 573,200
2020/08/03 2,015 2,096 2,001 2,086 419,000
2020/07/31 2,076 2,141 2,015 2,025 755,500
2020/07/30 2,076 2,132 2,018 2,107 708,600
2020/07/29 2,154 2,172 2,063 2,086 570,200
2020/07/28 2,175 2,231 2,115 2,155 562,000
2020/07/27 2,326 2,330 2,176 2,181 848,200
2020/07/22 2,330 2,360 2,245 2,344 491,900
2020/07/21 2,303 2,365 2,282 2,337 590,100
2020/07/20 2,308 2,350 2,230 2,301 763,400
2020/07/17 2,390 2,431 2,280 2,318 994,600
2020/07/16 2,548 2,550 2,396 2,399 1,018,400
2020/07/15 2,542 2,568 2,465 2,528 669,500
2020/07/14 2,560 2,666 2,481 2,523 1,064,200
2020/07/13 2,583 2,592 2,476 2,550 753,900
2020/07/10 2,620 2,707 2,525 2,583 1,175,400
2020/07/09 2,855 2,881 2,611 2,620 1,747,400
2020/07/08 2,886 2,939 2,793 2,865 1,036,900
2020/07/07 2,762 2,906 2,760 2,872 1,259,900
2020/07/06 3,025 3,040 2,806 2,862 1,713,200
2020/07/03 2,911 3,160 2,911 3,110 806,600
2020/07/02 3,205 3,235 2,922 2,970 1,404,900
2020/07/01 3,190 3,275 3,120 3,175 576,900
2020/06/30 3,350 3,365 2,900 3,170 1,157,500
2020/06/29 3,235 3,370 3,225 3,310 680,200
2020/06/26 3,430 3,430 3,300 3,305 756,600
2020/06/25 3,365 3,530 3,250 3,385 2,301,300
2020/06/24 3,335 3,690 3,255 3,435 3,722,700
2020/06/23 3,750 3,820 3,305 3,330 5,680,200
2020/06/22 2,964 3,700 2,961 3,700 9,481,100
2020/06/19 2,519 3,000 2,513 3,000 1,919,600
2020/06/18 2,605 2,623 2,468 2,500 1,747,700
2020/06/17 2,617 2,800 2,517 2,615 8,426,200
2020/06/16 2,317 2,317 2,317 2,317 47,500
2020/06/15 2,077 2,184 1,900 1,917 1,107,000
2020/06/12 1,982 2,114 1,956 2,076 1,511,400
2020/06/11 2,263 2,298 2,100 2,125 2,075,300
2020/06/10 2,074 2,450 2,040 2,304 3,766,500
2020/06/09 2,050 2,177 2,007 2,148 1,883,100
2020/06/08 2,099 2,100 2,003 2,047 1,396,300
2020/06/05 2,018 2,160 1,967 1,986 4,637,900
2020/06/04 1,992 2,086 1,941 2,086 5,838,600
2020/06/03 1,700 1,702 1,633 1,686 440,700
2020/06/02 1,675 1,744 1,657 1,690 710,700
2020/06/01 1,650 1,673 1,611 1,660 400,600
2020/05/29 1,650 1,681 1,626 1,648 441,600
2020/05/28 1,700 1,721 1,604 1,650 1,336,900
2020/05/27 1,647 1,889 1,630 1,740 6,046,500
2020/05/26 1,611 1,612 1,542 1,567 464,400
2020/05/25 1,662 1,673 1,606 1,614 391,800
2020/05/22 1,591 1,650 1,586 1,650 513,600
2020/05/21 1,659 1,737 1,600 1,600 1,243,700
2020/05/20 1,566 1,599 1,520 1,590 685,200
2020/05/19 1,490 1,594 1,451 1,550 742,500
2020/05/18 1,415 1,469 1,397 1,463 278,700
2020/05/15 1,420 1,430 1,360 1,400 269,600
2020/05/14 1,433 1,476 1,392 1,404 323,800
2020/05/13 1,408 1,448 1,394 1,428 305,800
2020/05/12 1,380 1,533 1,370 1,408 850,900
2020/05/11 1,381 1,400 1,330 1,370 353,400
2020/05/08 1,451 1,452 1,376 1,408 372,900
2020/05/07 1,351 1,447 1,351 1,425 391,500
2020/05/01 1,341 1,388 1,312 1,378 287,900
2020/04/30 1,383 1,406 1,352 1,355 354,600
2020/04/28 1,317 1,378 1,314 1,367 230,100
2020/04/27 1,299 1,339 1,278 1,325 215,400
2020/04/24 1,330 1,330 1,279 1,285 248,400
2020/04/23 1,288 1,317 1,273 1,314 240,400
2020/04/22 1,340 1,340 1,264 1,267 355,200
2020/04/21 1,387 1,420 1,327 1,348 366,300
2020/04/20 1,332 1,376 1,332 1,357 156,900
2020/04/17 1,357 1,370 1,326 1,345 221,300
2020/04/16 1,361 1,369 1,327 1,357 157,100
2020/04/15 1,371 1,401 1,357 1,370 221,900
2020/04/14 1,344 1,415 1,336 1,385 426,600
2020/04/13 1,310 1,361 1,290 1,320 238,400
2020/04/10 1,350 1,374 1,295 1,323 248,900
2020/04/09 1,271 1,374 1,261 1,357 420,500
2020/04/08 1,256 1,278 1,219 1,266 205,500
2020/04/07 1,250 1,299 1,216 1,257 336,500
2020/04/06 1,168 1,237 1,160 1,215 341,800
2020/04/03 1,280 1,286 1,159 1,177 441,600
2020/04/02 1,231 1,285 1,224 1,250 270,900
2020/04/01 1,300 1,313 1,231 1,242 337,200
2020/03/31 1,370 1,386 1,307 1,312 376,900
2020/03/30 1,260 1,329 1,258 1,295 320,800
2020/03/27 1,375 1,394 1,286 1,304 599,100
2020/03/26 1,429 1,462 1,324 1,360 502,200
2020/03/25 1,448 1,505 1,409 1,437 702,900
2020/03/24 1,449 1,459 1,392 1,418 543,900
2020/03/23 1,371 1,430 1,341 1,398 388,300
2020/03/19 1,408 1,408 1,310 1,397 413,100
2020/03/18 1,417 1,482 1,313 1,333 650,400
2020/03/17 1,296 1,477 1,271 1,387 1,324,200
2020/03/16 1,322 1,360 1,227 1,236 662,800
2020/03/13 1,160 1,363 1,125 1,278 910,700
2020/03/12 1,259 1,377 1,247 1,280 969,400
2020/03/11 1,315 1,395 1,258 1,258 982,100
2020/03/10 1,108 1,431 1,051 1,405 1,711,500
2020/03/09 1,208 1,230 1,110 1,131 901,000
2020/03/06 1,418 1,506 1,276 1,298 1,053,000
2020/03/05 1,566 1,585 1,441 1,466 1,566,100
2020/03/04 1,320 1,604 1,320 1,604 2,223,700
2020/03/03 1,411 1,447 1,283 1,304 650,700
2020/03/02 1,218 1,458 1,195 1,351 1,371,500
2020/02/28 1,235 1,302 1,145 1,158 1,399,200
2020/02/27 1,482 1,512 1,325 1,349 878,600
2020/02/26 1,613 1,625 1,454 1,509 813,400
2020/02/25 1,620 1,690 1,620 1,629 264,500
2020/02/21 1,718 1,743 1,718 1,726 98,300
2020/02/20 1,750 1,762 1,722 1,733 144,400
2020/02/19 1,714 1,761 1,711 1,751 178,300
2020/02/18 1,760 1,782 1,716 1,720 248,600
2020/02/17 1,770 1,820 1,739 1,780 235,400
2020/02/14 1,798 1,830 1,775 1,793 163,900
2020/02/13 1,831 1,858 1,802 1,816 123,100
2020/02/12 1,769 1,863 1,748 1,839 417,100
2020/02/10 1,754 1,777 1,748 1,750 142,900
2020/02/07 1,778 1,804 1,742 1,804 220,500
2020/02/06 1,740 1,762 1,736 1,755 157,200
2020/02/05 1,750 1,764 1,736 1,737 146,500
2020/02/04 1,750 1,779 1,736 1,742 174,500
2020/02/03 1,699 1,772 1,692 1,746 317,900
2020/01/31 1,751 1,790 1,730 1,779 333,000
2020/01/30 1,835 1,853 1,701 1,764 764,400
2020/01/29 1,940 1,961 1,850 1,855 497,400
2020/01/28 1,997 2,007 1,933 1,950 407,900
2020/01/27 1,935 2,049 1,922 2,000 1,291,100
2020/01/24 1,825 2,030 1,798 2,012 1,832,400
2020/01/23 1,854 1,863 1,827 1,835 224,900
2020/01/22 1,860 1,885 1,815 1,873 317,300
2020/01/21 1,800 1,928 1,799 1,848 645,800
2020/01/20 1,835 1,835 1,808 1,815 110,700
2020/01/17 1,813 1,840 1,801 1,834 217,100
2020/01/16 1,829 1,844 1,817 1,819 160,200
2020/01/15 1,850 1,858 1,825 1,826 194,700
2020/01/14 1,899 1,899 1,853 1,867 145,700
2020/01/10 1,841 1,904 1,834 1,891 279,700
2020/01/09 1,840 1,857 1,823 1,850 273,400
2020/01/08 1,900 1,904 1,772 1,800 1,002,700
2020/01/07 1,914 1,919 1,900 1,910 193,200
2020/01/06 1,904 1,918 1,900 1,905 223,000

このページの先頭へ