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 |