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 |
---|---|---|---|---|---|
2021/12/30 | 526 | 537 | 522 | 528 | 153,100 |
2021/12/29 | 506 | 537 | 500 | 528 | 362,800 |
2021/12/28 | 525 | 531 | 503 | 514 | 697,800 |
2021/12/27 | 565 | 577 | 541 | 541 | 804,500 |
2021/12/24 | 650 | 656 | 634 | 641 | 256,600 |
2021/12/23 | 644 | 656 | 636 | 640 | 139,400 |
2021/12/22 | 610 | 640 | 610 | 637 | 262,600 |
2021/12/21 | 611 | 623 | 599 | 609 | 158,200 |
2021/12/20 | 618 | 623 | 603 | 603 | 121,700 |
2021/12/17 | 625 | 629 | 612 | 618 | 132,200 |
2021/12/16 | 621 | 637 | 618 | 631 | 164,900 |
2021/12/15 | 604 | 622 | 601 | 611 | 115,200 |
2021/12/14 | 612 | 625 | 603 | 612 | 120,000 |
2021/12/13 | 621 | 630 | 606 | 622 | 125,700 |
2021/12/10 | 645 | 645 | 623 | 627 | 162,100 |
2021/12/09 | 632 | 657 | 629 | 649 | 201,800 |
2021/12/08 | 624 | 648 | 617 | 638 | 357,300 |
2021/12/07 | 590 | 607 | 586 | 604 | 201,700 |
2021/12/06 | 601 | 602 | 580 | 582 | 200,100 |
2021/12/03 | 580 | 607 | 579 | 602 | 209,100 |
2021/12/02 | 595 | 610 | 578 | 583 | 270,700 |
2021/12/01 | 627 | 629 | 589 | 604 | 318,800 |
2021/11/30 | 630 | 644 | 615 | 618 | 259,100 |
2021/11/29 | 620 | 663 | 620 | 628 | 303,800 |
2021/11/26 | 662 | 662 | 631 | 640 | 261,000 |
2021/11/25 | 685 | 695 | 651 | 662 | 314,700 |
2021/11/24 | 665 | 690 | 658 | 685 | 345,100 |
2021/11/22 | 655 | 668 | 641 | 661 | 239,200 |
2021/11/19 | 688 | 688 | 651 | 652 | 547,700 |
2021/11/18 | 676 | 716 | 674 | 698 | 554,700 |
2021/11/17 | 680 | 686 | 662 | 672 | 179,100 |
2021/11/16 | 683 | 693 | 659 | 682 | 414,700 |
2021/11/15 | 652 | 686 | 651 | 686 | 376,600 |
2021/11/12 | 610 | 652 | 610 | 651 | 446,100 |
2021/11/11 | 626 | 631 | 606 | 608 | 275,300 |
2021/11/10 | 623 | 659 | 623 | 636 | 421,000 |
2021/11/09 | 619 | 630 | 611 | 622 | 261,900 |
2021/11/08 | 633 | 633 | 602 | 613 | 303,700 |
2021/11/05 | 640 | 647 | 626 | 632 | 273,700 |
2021/11/04 | 632 | 653 | 628 | 646 | 378,200 |
2021/11/02 | 631 | 638 | 620 | 627 | 279,900 |
2021/11/01 | 613 | 629 | 612 | 627 | 450,300 |
2021/10/29 | 628 | 632 | 615 | 615 | 544,600 |
2021/10/28 | 670 | 680 | 628 | 632 | 1,269,800 |
2021/10/27 | 653 | 699 | 622 | 670 | 4,368,700 |
2021/10/26 | 605 | 631 | 605 | 617 | 951,000 |
2021/10/25 | 665 | 675 | 601 | 603 | 2,576,300 |
2021/10/22 | 686 | 730 | 682 | 700 | 6,189,400 |
2021/10/21 | 694 | 694 | 694 | 694 | 63,100 |
2021/10/20 | 844 | 844 | 844 | 844 | 48,800 |
2021/10/19 | 1,142 | 1,157 | 1,139 | 1,144 | 76,000 |
2021/10/18 | 1,159 | 1,160 | 1,128 | 1,140 | 111,300 |
2021/10/15 | 1,132 | 1,162 | 1,132 | 1,159 | 157,800 |
2021/10/14 | 1,121 | 1,145 | 1,106 | 1,130 | 128,300 |
2021/10/13 | 1,089 | 1,123 | 1,088 | 1,114 | 143,600 |
2021/10/12 | 1,091 | 1,103 | 1,070 | 1,088 | 128,300 |
2021/10/11 | 1,068 | 1,090 | 1,050 | 1,088 | 104,000 |
2021/10/08 | 1,050 | 1,081 | 1,050 | 1,074 | 83,000 |
2021/10/07 | 1,026 | 1,055 | 1,018 | 1,047 | 161,000 |
2021/10/06 | 1,046 | 1,055 | 1,008 | 1,016 | 237,600 |
2021/10/05 | 1,060 | 1,067 | 1,025 | 1,031 | 344,800 |
2021/10/04 | 1,105 | 1,115 | 1,073 | 1,090 | 265,900 |
2021/10/01 | 1,122 | 1,135 | 1,103 | 1,117 | 176,200 |
2021/09/30 | 1,157 | 1,166 | 1,123 | 1,130 | 321,200 |
2021/09/29 | 1,168 | 1,185 | 1,158 | 1,183 | 172,600 |
2021/09/28 | 1,192 | 1,193 | 1,175 | 1,184 | 105,200 |
2021/09/27 | 1,209 | 1,216 | 1,191 | 1,196 | 84,600 |
2021/09/24 | 1,175 | 1,218 | 1,172 | 1,214 | 160,900 |
2021/09/22 | 1,194 | 1,210 | 1,166 | 1,168 | 154,700 |
2021/09/21 | 1,164 | 1,256 | 1,162 | 1,194 | 196,100 |
2021/09/17 | 1,202 | 1,223 | 1,195 | 1,219 | 88,500 |
2021/09/16 | 1,240 | 1,242 | 1,201 | 1,210 | 199,900 |
2021/09/15 | 1,236 | 1,251 | 1,218 | 1,244 | 231,400 |
2021/09/14 | 1,263 | 1,283 | 1,235 | 1,238 | 161,500 |
2021/09/13 | 1,250 | 1,276 | 1,244 | 1,271 | 152,500 |
2021/09/10 | 1,264 | 1,264 | 1,238 | 1,257 | 137,600 |
2021/09/09 | 1,279 | 1,295 | 1,250 | 1,253 | 155,200 |
2021/09/08 | 1,285 | 1,302 | 1,273 | 1,288 | 139,600 |
2021/09/07 | 1,299 | 1,317 | 1,281 | 1,283 | 155,300 |
2021/09/06 | 1,275 | 1,307 | 1,271 | 1,298 | 155,700 |
2021/09/03 | 1,278 | 1,300 | 1,271 | 1,279 | 116,500 |
2021/09/02 | 1,286 | 1,322 | 1,282 | 1,282 | 196,200 |
2021/09/01 | 1,270 | 1,320 | 1,260 | 1,316 | 171,800 |
2021/08/31 | 1,299 | 1,316 | 1,264 | 1,270 | 196,300 |
2021/08/30 | 1,327 | 1,327 | 1,292 | 1,298 | 198,400 |
2021/08/27 | 1,278 | 1,315 | 1,270 | 1,311 | 204,900 |
2021/08/26 | 1,247 | 1,287 | 1,247 | 1,280 | 142,000 |
2021/08/25 | 1,239 | 1,263 | 1,227 | 1,246 | 113,200 |
2021/08/24 | 1,256 | 1,259 | 1,225 | 1,239 | 149,700 |
2021/08/23 | 1,228 | 1,254 | 1,221 | 1,239 | 126,600 |
2021/08/20 | 1,213 | 1,249 | 1,201 | 1,203 | 179,100 |
2021/08/19 | 1,203 | 1,250 | 1,203 | 1,206 | 147,800 |
2021/08/18 | 1,185 | 1,221 | 1,180 | 1,220 | 154,900 |
2021/08/17 | 1,216 | 1,230 | 1,180 | 1,183 | 170,100 |
2021/08/16 | 1,239 | 1,243 | 1,200 | 1,211 | 175,100 |
2021/08/13 | 1,226 | 1,251 | 1,226 | 1,245 | 126,700 |
2021/08/12 | 1,240 | 1,256 | 1,213 | 1,238 | 180,400 |
2021/08/11 | 1,202 | 1,243 | 1,201 | 1,240 | 183,000 |
2021/08/10 | 1,158 | 1,228 | 1,125 | 1,219 | 334,600 |
2021/08/06 | 1,179 | 1,195 | 1,155 | 1,158 | 250,600 |
2021/08/05 | 1,224 | 1,239 | 1,178 | 1,185 | 291,900 |
2021/08/04 | 1,276 | 1,282 | 1,215 | 1,224 | 275,500 |
2021/08/03 | 1,257 | 1,279 | 1,254 | 1,274 | 132,400 |
2021/08/02 | 1,240 | 1,262 | 1,229 | 1,262 | 164,800 |
2021/07/30 | 1,290 | 1,290 | 1,227 | 1,246 | 261,500 |
2021/07/29 | 1,290 | 1,300 | 1,255 | 1,281 | 269,300 |
2021/07/28 | 1,340 | 1,376 | 1,278 | 1,289 | 696,400 |
2021/07/27 | 1,340 | 1,356 | 1,302 | 1,340 | 510,800 |
2021/07/26 | 1,320 | 1,324 | 1,288 | 1,299 | 231,100 |
2021/07/21 | 1,301 | 1,330 | 1,292 | 1,310 | 289,900 |
2021/07/20 | 1,299 | 1,358 | 1,285 | 1,287 | 840,700 |
2021/07/19 | 1,301 | 1,303 | 1,248 | 1,272 | 280,400 |
2021/07/16 | 1,302 | 1,319 | 1,271 | 1,301 | 235,300 |
2021/07/15 | 1,350 | 1,350 | 1,286 | 1,302 | 395,800 |
2021/07/14 | 1,358 | 1,362 | 1,338 | 1,354 | 159,400 |
2021/07/13 | 1,384 | 1,394 | 1,335 | 1,358 | 299,300 |
2021/07/12 | 1,372 | 1,402 | 1,363 | 1,380 | 209,800 |
2021/07/09 | 1,352 | 1,412 | 1,352 | 1,388 | 384,700 |
2021/07/08 | 1,405 | 1,406 | 1,362 | 1,374 | 406,700 |
2021/07/07 | 1,444 | 1,460 | 1,410 | 1,424 | 328,000 |
2021/07/06 | 1,441 | 1,480 | 1,411 | 1,457 | 471,500 |
2021/07/05 | 1,475 | 1,514 | 1,441 | 1,451 | 646,700 |
2021/07/02 | 1,578 | 1,585 | 1,426 | 1,440 | 1,439,400 |
2021/07/01 | 1,553 | 1,602 | 1,534 | 1,553 | 655,400 |
2021/06/30 | 1,652 | 1,655 | 1,533 | 1,555 | 1,136,500 |
2021/06/29 | 1,738 | 1,743 | 1,608 | 1,626 | 1,070,600 |
2021/06/28 | 1,837 | 1,847 | 1,680 | 1,702 | 1,494,000 |
2021/06/25 | 1,874 | 1,938 | 1,813 | 1,847 | 1,128,100 |
2021/06/24 | 1,866 | 1,918 | 1,811 | 1,854 | 1,141,200 |
2021/06/23 | 1,762 | 1,893 | 1,762 | 1,880 | 1,191,500 |
2021/06/22 | 1,736 | 1,766 | 1,673 | 1,753 | 780,500 |
2021/06/21 | 1,692 | 1,748 | 1,681 | 1,714 | 537,700 |
2021/06/18 | 1,740 | 1,773 | 1,692 | 1,730 | 760,200 |
2021/06/17 | 1,698 | 1,750 | 1,661 | 1,730 | 1,120,200 |
2021/06/16 | 1,583 | 1,722 | 1,562 | 1,707 | 2,082,700 |
2021/06/15 | 1,510 | 1,591 | 1,503 | 1,576 | 636,400 |
2021/06/14 | 1,631 | 1,649 | 1,513 | 1,523 | 1,718,400 |
2021/06/11 | 1,517 | 1,581 | 1,505 | 1,537 | 685,300 |
2021/06/10 | 1,499 | 1,534 | 1,474 | 1,495 | 433,400 |
2021/06/09 | 1,450 | 1,522 | 1,438 | 1,491 | 554,700 |
2021/06/08 | 1,440 | 1,484 | 1,403 | 1,468 | 784,900 |
2021/06/07 | 1,383 | 1,394 | 1,345 | 1,387 | 215,500 |
2021/06/04 | 1,415 | 1,422 | 1,359 | 1,370 | 445,400 |
2021/06/03 | 1,424 | 1,448 | 1,407 | 1,427 | 290,100 |
2021/06/02 | 1,440 | 1,475 | 1,431 | 1,433 | 441,000 |
2021/06/01 | 1,434 | 1,441 | 1,403 | 1,429 | 246,100 |
2021/05/31 | 1,391 | 1,456 | 1,390 | 1,429 | 607,700 |
2021/05/28 | 1,370 | 1,388 | 1,347 | 1,378 | 237,400 |
2021/05/27 | 1,360 | 1,371 | 1,316 | 1,358 | 273,700 |
2021/05/26 | 1,352 | 1,374 | 1,342 | 1,360 | 200,600 |
2021/05/25 | 1,339 | 1,375 | 1,327 | 1,352 | 301,900 |
2021/05/24 | 1,384 | 1,384 | 1,304 | 1,310 | 437,700 |
2021/05/21 | 1,356 | 1,390 | 1,347 | 1,368 | 358,800 |
2021/05/20 | 1,325 | 1,360 | 1,293 | 1,335 | 396,800 |
2021/05/19 | 1,310 | 1,386 | 1,306 | 1,332 | 681,900 |
2021/05/18 | 1,279 | 1,326 | 1,260 | 1,320 | 502,600 |
2021/05/17 | 1,295 | 1,316 | 1,232 | 1,276 | 511,400 |
2021/05/14 | 1,228 | 1,285 | 1,211 | 1,278 | 450,300 |
2021/05/13 | 1,220 | 1,274 | 1,175 | 1,240 | 668,900 |
2021/05/12 | 1,243 | 1,257 | 1,183 | 1,201 | 475,500 |
2021/05/11 | 1,245 | 1,297 | 1,202 | 1,265 | 1,031,500 |
2021/05/10 | 1,150 | 1,255 | 1,150 | 1,249 | 713,800 |
2021/05/07 | 1,177 | 1,188 | 1,154 | 1,159 | 256,200 |
2021/05/06 | 1,185 | 1,202 | 1,148 | 1,162 | 258,900 |
2021/04/30 | 1,166 | 1,193 | 1,158 | 1,190 | 332,700 |
2021/04/28 | 1,200 | 1,210 | 1,151 | 1,153 | 483,400 |
2021/04/27 | 1,206 | 1,250 | 1,172 | 1,223 | 734,000 |
2021/04/26 | 1,145 | 1,207 | 1,135 | 1,205 | 560,700 |
2021/04/23 | 1,136 | 1,192 | 1,117 | 1,134 | 640,900 |
2021/04/22 | 1,147 | 1,181 | 1,113 | 1,126 | 1,685,700 |
2021/04/21 | 1,144 | 1,330 | 1,109 | 1,200 | 7,727,200 |
2021/04/20 | 1,050 | 1,072 | 1,043 | 1,054 | 175,500 |
2021/04/19 | 1,049 | 1,064 | 1,027 | 1,058 | 228,100 |
2021/04/16 | 1,070 | 1,070 | 1,040 | 1,051 | 311,400 |
2021/04/15 | 1,023 | 1,080 | 1,022 | 1,071 | 900,700 |
2021/04/14 | 1,180 | 1,191 | 1,161 | 1,172 | 205,900 |
2021/04/13 | 1,156 | 1,181 | 1,151 | 1,168 | 200,800 |
2021/04/12 | 1,200 | 1,208 | 1,153 | 1,159 | 264,800 |
2021/04/09 | 1,175 | 1,208 | 1,171 | 1,198 | 290,300 |
2021/04/08 | 1,158 | 1,184 | 1,142 | 1,183 | 241,600 |
2021/04/07 | 1,180 | 1,188 | 1,161 | 1,163 | 310,000 |
2021/04/06 | 1,203 | 1,209 | 1,171 | 1,188 | 361,900 |
2021/04/05 | 1,245 | 1,250 | 1,203 | 1,206 | 376,000 |
2021/04/02 | 1,203 | 1,250 | 1,203 | 1,250 | 381,400 |
2021/04/01 | 1,193 | 1,218 | 1,167 | 1,208 | 382,600 |
2021/03/31 | 1,150 | 1,201 | 1,135 | 1,179 | 477,400 |
2021/03/30 | 1,141 | 1,180 | 1,132 | 1,151 | 585,400 |
2021/03/29 | 1,233 | 1,238 | 1,153 | 1,160 | 877,900 |
2021/03/26 | 1,235 | 1,248 | 1,201 | 1,216 | 945,700 |
2021/03/25 | 1,350 | 1,365 | 1,192 | 1,207 | 4,285,300 |
2021/03/24 | 1,332 | 1,434 | 1,177 | 1,399 | 12,313,100 |
2021/03/23 | 1,215 | 1,215 | 1,131 | 1,134 | 471,100 |
2021/03/22 | 1,187 | 1,226 | 1,175 | 1,202 | 493,600 |
2021/03/19 | 1,147 | 1,194 | 1,131 | 1,187 | 340,300 |
2021/03/18 | 1,155 | 1,161 | 1,134 | 1,154 | 268,600 |
2021/03/17 | 1,140 | 1,162 | 1,122 | 1,157 | 319,700 |
2021/03/16 | 1,102 | 1,130 | 1,082 | 1,130 | 419,600 |
2021/03/15 | 1,077 | 1,166 | 1,062 | 1,092 | 835,500 |
2021/03/12 | 1,086 | 1,094 | 1,066 | 1,080 | 247,800 |
2021/03/11 | 1,048 | 1,076 | 1,029 | 1,072 | 219,400 |
2021/03/10 | 1,038 | 1,051 | 1,030 | 1,041 | 289,500 |
2021/03/09 | 1,027 | 1,048 | 1,005 | 1,038 | 320,500 |
2021/03/08 | 1,082 | 1,088 | 1,040 | 1,051 | 266,700 |
2021/03/05 | 1,077 | 1,083 | 1,041 | 1,082 | 202,900 |
2021/03/04 | 1,120 | 1,120 | 1,054 | 1,082 | 353,700 |
2021/03/03 | 1,145 | 1,158 | 1,110 | 1,120 | 240,400 |
2021/03/02 | 1,210 | 1,214 | 1,138 | 1,145 | 418,800 |
2021/03/01 | 1,220 | 1,225 | 1,195 | 1,211 | 135,700 |
2021/02/26 | 1,210 | 1,247 | 1,196 | 1,222 | 136,400 |
2021/02/25 | 1,220 | 1,235 | 1,205 | 1,232 | 147,200 |
2021/02/24 | 1,242 | 1,254 | 1,205 | 1,210 | 180,500 |
2021/02/22 | 1,240 | 1,257 | 1,232 | 1,255 | 124,100 |
2021/02/19 | 1,260 | 1,270 | 1,227 | 1,238 | 186,700 |
2021/02/18 | 1,288 | 1,299 | 1,265 | 1,266 | 246,000 |
2021/02/17 | 1,251 | 1,304 | 1,240 | 1,288 | 321,800 |
2021/02/16 | 1,270 | 1,270 | 1,211 | 1,252 | 483,900 |
2021/02/15 | 1,379 | 1,379 | 1,283 | 1,284 | 666,100 |
2021/02/12 | 1,405 | 1,431 | 1,373 | 1,385 | 352,200 |
2021/02/10 | 1,406 | 1,423 | 1,390 | 1,420 | 183,300 |
2021/02/09 | 1,417 | 1,420 | 1,401 | 1,406 | 160,900 |
2021/02/08 | 1,421 | 1,435 | 1,412 | 1,417 | 155,100 |
2021/02/05 | 1,400 | 1,449 | 1,400 | 1,431 | 230,100 |
2021/02/04 | 1,409 | 1,424 | 1,402 | 1,415 | 139,100 |
2021/02/03 | 1,410 | 1,435 | 1,404 | 1,409 | 207,100 |
2021/02/02 | 1,434 | 1,440 | 1,411 | 1,417 | 195,200 |
2021/02/01 | 1,455 | 1,467 | 1,415 | 1,425 | 204,500 |
2021/01/29 | 1,531 | 1,543 | 1,460 | 1,460 | 290,600 |
2021/01/28 | 1,490 | 1,547 | 1,485 | 1,547 | 182,500 |
2021/01/27 | 1,516 | 1,538 | 1,500 | 1,526 | 149,200 |
2021/01/26 | 1,532 | 1,550 | 1,510 | 1,516 | 135,500 |
2021/01/25 | 1,509 | 1,561 | 1,494 | 1,548 | 296,400 |
2021/01/22 | 1,466 | 1,513 | 1,455 | 1,509 | 214,200 |
2021/01/21 | 1,433 | 1,468 | 1,425 | 1,466 | 165,500 |
2021/01/20 | 1,412 | 1,442 | 1,395 | 1,433 | 252,800 |
2021/01/19 | 1,410 | 1,421 | 1,384 | 1,404 | 316,900 |
2021/01/18 | 1,405 | 1,493 | 1,391 | 1,402 | 711,300 |
2021/01/15 | 1,406 | 1,440 | 1,388 | 1,414 | 356,700 |
2021/01/14 | 1,442 | 1,516 | 1,405 | 1,405 | 462,500 |
2021/01/13 | 1,472 | 1,479 | 1,443 | 1,457 | 182,400 |
2021/01/12 | 1,469 | 1,485 | 1,447 | 1,476 | 160,300 |
2021/01/08 | 1,455 | 1,475 | 1,442 | 1,469 | 141,900 |
2021/01/07 | 1,489 | 1,492 | 1,458 | 1,458 | 153,900 |
2021/01/06 | 1,491 | 1,522 | 1,491 | 1,492 | 163,700 |
2021/01/05 | 1,500 | 1,518 | 1,474 | 1,502 | 82,800 |
2021/01/04 | 1,519 | 1,528 | 1,466 | 1,511 | 135,900 |