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 |
---|---|---|---|---|---|
2022/12/30 | 525 | 528 | 518 | 527 | 50,700 |
2022/12/29 | 501 | 528 | 501 | 527 | 96,800 |
2022/12/28 | 502 | 511 | 492 | 506 | 112,800 |
2022/12/27 | 501 | 511 | 501 | 502 | 83,500 |
2022/12/26 | 516 | 521 | 496 | 501 | 129,600 |
2022/12/23 | 528 | 533 | 515 | 520 | 150,600 |
2022/12/22 | 518 | 564 | 513 | 538 | 825,700 |
2022/12/21 | 507 | 530 | 496 | 514 | 225,900 |
2022/12/20 | 495 | 512 | 482 | 494 | 206,600 |
2022/12/19 | 489 | 489 | 480 | 482 | 44,600 |
2022/12/16 | 495 | 500 | 490 | 490 | 53,400 |
2022/12/15 | 503 | 508 | 500 | 501 | 43,300 |
2022/12/14 | 500 | 507 | 500 | 504 | 31,100 |
2022/12/13 | 507 | 509 | 502 | 503 | 25,800 |
2022/12/12 | 505 | 513 | 505 | 508 | 42,300 |
2022/12/09 | 502 | 510 | 498 | 506 | 50,500 |
2022/12/08 | 505 | 506 | 499 | 499 | 42,500 |
2022/12/07 | 505 | 510 | 502 | 510 | 30,100 |
2022/12/06 | 509 | 514 | 505 | 505 | 35,700 |
2022/12/05 | 516 | 517 | 510 | 510 | 25,900 |
2022/12/02 | 519 | 520 | 511 | 520 | 25,700 |
2022/12/01 | 529 | 529 | 515 | 524 | 29,400 |
2022/11/30 | 527 | 527 | 516 | 520 | 40,500 |
2022/11/29 | 522 | 528 | 519 | 522 | 16,900 |
2022/11/28 | 520 | 528 | 520 | 522 | 32,900 |
2022/11/25 | 512 | 524 | 512 | 520 | 134,600 |
2022/11/24 | 537 | 543 | 532 | 532 | 74,000 |
2022/11/22 | 533 | 543 | 531 | 536 | 29,600 |
2022/11/21 | 549 | 549 | 531 | 533 | 39,000 |
2022/11/18 | 558 | 558 | 532 | 546 | 135,400 |
2022/11/17 | 556 | 558 | 550 | 558 | 38,200 |
2022/11/16 | 550 | 560 | 550 | 558 | 59,300 |
2022/11/15 | 545 | 561 | 540 | 556 | 89,300 |
2022/11/14 | 534 | 551 | 534 | 547 | 77,600 |
2022/11/11 | 535 | 540 | 527 | 540 | 123,000 |
2022/11/10 | 520 | 536 | 520 | 533 | 72,700 |
2022/11/09 | 515 | 527 | 515 | 520 | 56,300 |
2022/11/08 | 486 | 521 | 486 | 514 | 165,800 |
2022/11/07 | 477 | 487 | 473 | 482 | 45,500 |
2022/11/04 | 480 | 481 | 473 | 474 | 44,400 |
2022/11/02 | 487 | 487 | 476 | 480 | 33,600 |
2022/11/01 | 489 | 490 | 478 | 479 | 36,000 |
2022/10/31 | 495 | 495 | 487 | 488 | 15,000 |
2022/10/28 | 486 | 498 | 486 | 495 | 20,200 |
2022/10/27 | 493 | 498 | 493 | 493 | 14,500 |
2022/10/26 | 483 | 502 | 483 | 494 | 84,400 |
2022/10/25 | 479 | 484 | 477 | 482 | 21,000 |
2022/10/24 | 484 | 484 | 474 | 479 | 24,800 |
2022/10/21 | 475 | 477 | 473 | 477 | 41,700 |
2022/10/20 | 478 | 483 | 477 | 479 | 28,300 |
2022/10/19 | 483 | 486 | 480 | 486 | 26,300 |
2022/10/18 | 479 | 488 | 479 | 483 | 45,100 |
2022/10/17 | 472 | 511 | 470 | 475 | 241,500 |
2022/10/14 | 475 | 483 | 475 | 477 | 36,800 |
2022/10/13 | 488 | 489 | 473 | 474 | 98,300 |
2022/10/12 | 491 | 497 | 480 | 487 | 49,500 |
2022/10/11 | 495 | 499 | 491 | 491 | 47,300 |
2022/10/07 | 499 | 515 | 497 | 501 | 62,400 |
2022/10/06 | 500 | 512 | 500 | 501 | 58,000 |
2022/10/05 | 501 | 510 | 500 | 506 | 51,200 |
2022/10/04 | 501 | 509 | 496 | 498 | 73,700 |
2022/10/03 | 491 | 500 | 480 | 496 | 41,700 |
2022/09/30 | 490 | 499 | 490 | 495 | 36,900 |
2022/09/29 | 484 | 500 | 481 | 500 | 116,800 |
2022/09/28 | 482 | 488 | 468 | 474 | 64,900 |
2022/09/27 | 490 | 490 | 480 | 481 | 71,400 |
2022/09/26 | 497 | 500 | 490 | 492 | 51,800 |
2022/09/22 | 498 | 515 | 496 | 502 | 80,700 |
2022/09/21 | 502 | 503 | 490 | 494 | 103,700 |
2022/09/20 | 514 | 514 | 500 | 508 | 56,800 |
2022/09/16 | 514 | 514 | 506 | 506 | 94,700 |
2022/09/15 | 522 | 522 | 512 | 519 | 50,200 |
2022/09/14 | 517 | 524 | 512 | 523 | 62,400 |
2022/09/13 | 527 | 534 | 522 | 522 | 41,100 |
2022/09/12 | 536 | 536 | 521 | 526 | 34,000 |
2022/09/09 | 530 | 537 | 523 | 536 | 92,600 |
2022/09/08 | 525 | 529 | 517 | 520 | 29,200 |
2022/09/07 | 525 | 528 | 513 | 520 | 37,300 |
2022/09/06 | 517 | 537 | 517 | 532 | 91,500 |
2022/09/05 | 508 | 525 | 505 | 517 | 56,100 |
2022/09/02 | 523 | 525 | 507 | 510 | 57,600 |
2022/09/01 | 520 | 542 | 510 | 524 | 173,600 |
2022/08/31 | 521 | 523 | 516 | 520 | 35,400 |
2022/08/30 | 532 | 532 | 519 | 522 | 44,600 |
2022/08/29 | 520 | 537 | 516 | 537 | 82,400 |
2022/08/26 | 545 | 548 | 532 | 539 | 43,000 |
2022/08/25 | 539 | 543 | 536 | 540 | 16,200 |
2022/08/24 | 533 | 554 | 529 | 538 | 114,100 |
2022/08/23 | 528 | 539 | 523 | 539 | 26,600 |
2022/08/22 | 538 | 544 | 527 | 533 | 103,200 |
2022/08/19 | 551 | 559 | 541 | 544 | 113,700 |
2022/08/18 | 563 | 575 | 535 | 546 | 279,800 |
2022/08/17 | 530 | 549 | 529 | 535 | 70,800 |
2022/08/16 | 520 | 538 | 518 | 530 | 47,800 |
2022/08/15 | 519 | 529 | 518 | 520 | 63,500 |
2022/08/12 | 514 | 517 | 511 | 516 | 24,500 |
2022/08/10 | 528 | 528 | 509 | 509 | 80,300 |
2022/08/09 | 520 | 527 | 517 | 525 | 26,700 |
2022/08/08 | 524 | 526 | 517 | 521 | 35,500 |
2022/08/05 | 534 | 536 | 524 | 525 | 38,900 |
2022/08/04 | 525 | 534 | 524 | 534 | 27,700 |
2022/08/03 | 528 | 528 | 519 | 525 | 57,600 |
2022/08/02 | 539 | 539 | 521 | 532 | 80,900 |
2022/08/01 | 549 | 549 | 537 | 543 | 45,100 |
2022/07/29 | 543 | 545 | 536 | 545 | 32,300 |
2022/07/28 | 548 | 548 | 534 | 543 | 40,600 |
2022/07/27 | 538 | 546 | 534 | 546 | 30,000 |
2022/07/26 | 541 | 547 | 537 | 544 | 32,000 |
2022/07/25 | 554 | 554 | 537 | 539 | 66,500 |
2022/07/22 | 573 | 573 | 555 | 555 | 61,600 |
2022/07/21 | 550 | 577 | 550 | 573 | 136,100 |
2022/07/20 | 550 | 566 | 550 | 555 | 119,900 |
2022/07/19 | 545 | 548 | 530 | 547 | 105,500 |
2022/07/15 | 549 | 612 | 545 | 552 | 452,800 |
2022/07/14 | 547 | 551 | 538 | 547 | 71,400 |
2022/07/13 | 540 | 548 | 534 | 548 | 27,200 |
2022/07/12 | 532 | 547 | 525 | 542 | 67,500 |
2022/07/11 | 544 | 548 | 536 | 536 | 73,300 |
2022/07/08 | 537 | 541 | 528 | 535 | 76,300 |
2022/07/07 | 537 | 537 | 528 | 535 | 43,200 |
2022/07/06 | 520 | 538 | 520 | 533 | 120,200 |
2022/07/05 | 502 | 513 | 502 | 512 | 31,500 |
2022/07/04 | 508 | 517 | 497 | 503 | 106,700 |
2022/07/01 | 529 | 529 | 501 | 506 | 59,100 |
2022/06/30 | 525 | 534 | 519 | 519 | 42,300 |
2022/06/29 | 537 | 539 | 523 | 530 | 62,600 |
2022/06/28 | 536 | 557 | 531 | 540 | 80,100 |
2022/06/27 | 536 | 551 | 530 | 539 | 138,600 |
2022/06/24 | 514 | 535 | 512 | 527 | 149,900 |
2022/06/23 | 492 | 516 | 490 | 509 | 95,400 |
2022/06/22 | 495 | 499 | 479 | 492 | 113,500 |
2022/06/21 | 485 | 496 | 481 | 490 | 109,100 |
2022/06/20 | 490 | 500 | 470 | 474 | 246,500 |
2022/06/17 | 511 | 518 | 501 | 508 | 137,800 |
2022/06/16 | 549 | 551 | 524 | 524 | 93,300 |
2022/06/15 | 548 | 554 | 533 | 544 | 83,300 |
2022/06/14 | 560 | 560 | 539 | 547 | 138,500 |
2022/06/13 | 584 | 584 | 564 | 570 | 100,900 |
2022/06/10 | 602 | 604 | 586 | 594 | 91,600 |
2022/06/09 | 598 | 612 | 595 | 612 | 72,000 |
2022/06/08 | 586 | 606 | 586 | 601 | 112,900 |
2022/06/07 | 600 | 600 | 582 | 586 | 55,300 |
2022/06/06 | 594 | 608 | 589 | 598 | 59,800 |
2022/06/03 | 586 | 597 | 585 | 596 | 35,300 |
2022/06/02 | 594 | 594 | 578 | 587 | 69,400 |
2022/06/01 | 600 | 622 | 595 | 596 | 181,700 |
2022/05/31 | 607 | 607 | 594 | 595 | 49,700 |
2022/05/30 | 593 | 612 | 584 | 604 | 136,700 |
2022/05/27 | 591 | 591 | 572 | 581 | 62,500 |
2022/05/26 | 565 | 595 | 565 | 591 | 120,900 |
2022/05/25 | 582 | 582 | 560 | 564 | 175,800 |
2022/05/24 | 599 | 603 | 583 | 585 | 96,900 |
2022/05/23 | 604 | 616 | 603 | 608 | 77,000 |
2022/05/20 | 591 | 610 | 585 | 606 | 92,100 |
2022/05/19 | 577 | 596 | 576 | 591 | 78,000 |
2022/05/18 | 579 | 593 | 578 | 587 | 79,300 |
2022/05/17 | 587 | 587 | 571 | 574 | 47,100 |
2022/05/16 | 575 | 598 | 570 | 590 | 85,800 |
2022/05/13 | 577 | 582 | 558 | 565 | 95,200 |
2022/05/12 | 591 | 601 | 571 | 572 | 71,800 |
2022/05/11 | 570 | 608 | 570 | 596 | 102,400 |
2022/05/10 | 568 | 570 | 550 | 570 | 71,500 |
2022/05/09 | 605 | 605 | 567 | 568 | 118,900 |
2022/05/06 | 600 | 612 | 585 | 608 | 62,300 |
2022/05/02 | 605 | 612 | 597 | 600 | 36,000 |
2022/04/28 | 609 | 618 | 602 | 605 | 48,300 |
2022/04/27 | 590 | 607 | 587 | 606 | 104,400 |
2022/04/26 | 610 | 610 | 594 | 604 | 63,400 |
2022/04/25 | 590 | 599 | 586 | 593 | 81,200 |
2022/04/22 | 595 | 607 | 580 | 600 | 124,700 |
2022/04/21 | 618 | 619 | 601 | 601 | 100,300 |
2022/04/20 | 623 | 626 | 611 | 621 | 62,200 |
2022/04/19 | 626 | 628 | 615 | 620 | 45,900 |
2022/04/18 | 645 | 651 | 617 | 626 | 97,400 |
2022/04/15 | 648 | 651 | 633 | 651 | 74,500 |
2022/04/14 | 654 | 657 | 645 | 657 | 74,800 |
2022/04/13 | 640 | 650 | 632 | 650 | 83,100 |
2022/04/12 | 647 | 647 | 627 | 634 | 76,600 |
2022/04/11 | 658 | 665 | 643 | 655 | 94,900 |
2022/04/08 | 663 | 666 | 643 | 659 | 97,300 |
2022/04/07 | 677 | 677 | 648 | 651 | 120,800 |
2022/04/06 | 678 | 694 | 670 | 680 | 166,200 |
2022/04/05 | 650 | 686 | 650 | 685 | 259,400 |
2022/04/04 | 657 | 658 | 634 | 653 | 121,000 |
2022/04/01 | 664 | 664 | 641 | 650 | 97,000 |
2022/03/31 | 644 | 672 | 640 | 669 | 148,600 |
2022/03/30 | 661 | 664 | 648 | 654 | 207,900 |
2022/03/29 | 620 | 638 | 615 | 638 | 116,200 |
2022/03/28 | 644 | 644 | 614 | 620 | 186,200 |
2022/03/25 | 663 | 679 | 623 | 645 | 432,000 |
2022/03/24 | 624 | 660 | 620 | 658 | 347,400 |
2022/03/23 | 600 | 634 | 596 | 633 | 274,800 |
2022/03/22 | 601 | 605 | 586 | 590 | 101,000 |
2022/03/18 | 576 | 600 | 576 | 599 | 180,300 |
2022/03/17 | 576 | 584 | 570 | 582 | 142,400 |
2022/03/16 | 570 | 581 | 558 | 568 | 89,000 |
2022/03/15 | 556 | 565 | 549 | 564 | 49,700 |
2022/03/14 | 557 | 569 | 547 | 564 | 104,300 |
2022/03/11 | 566 | 568 | 550 | 561 | 106,800 |
2022/03/10 | 542 | 560 | 540 | 556 | 129,900 |
2022/03/09 | 542 | 542 | 518 | 528 | 176,900 |
2022/03/08 | 566 | 576 | 529 | 532 | 230,100 |
2022/03/07 | 555 | 562 | 539 | 557 | 119,900 |
2022/03/04 | 590 | 596 | 559 | 572 | 240,100 |
2022/03/03 | 594 | 613 | 583 | 595 | 141,200 |
2022/03/02 | 580 | 597 | 570 | 594 | 152,300 |
2022/03/01 | 562 | 587 | 557 | 584 | 165,800 |
2022/02/28 | 540 | 564 | 535 | 559 | 159,100 |
2022/02/25 | 512 | 545 | 512 | 544 | 212,300 |
2022/02/24 | 525 | 529 | 493 | 502 | 311,600 |
2022/02/22 | 520 | 542 | 518 | 535 | 155,900 |
2022/02/21 | 541 | 541 | 525 | 531 | 103,300 |
2022/02/18 | 555 | 560 | 542 | 549 | 160,900 |
2022/02/17 | 612 | 612 | 563 | 568 | 343,300 |
2022/02/16 | 569 | 615 | 569 | 613 | 413,900 |
2022/02/15 | 568 | 579 | 551 | 569 | 216,100 |
2022/02/14 | 550 | 567 | 542 | 565 | 202,900 |
2022/02/10 | 558 | 564 | 542 | 550 | 125,500 |
2022/02/09 | 546 | 557 | 537 | 553 | 114,400 |
2022/02/08 | 544 | 568 | 536 | 551 | 241,900 |
2022/02/07 | 547 | 550 | 534 | 542 | 108,900 |
2022/02/04 | 529 | 550 | 527 | 549 | 185,600 |
2022/02/03 | 522 | 540 | 514 | 534 | 236,600 |
2022/02/02 | 502 | 530 | 502 | 522 | 373,900 |
2022/02/01 | 532 | 549 | 500 | 500 | 1,328,600 |
2022/01/31 | 472 | 552 | 472 | 552 | 786,300 |
2022/01/28 | 476 | 487 | 466 | 472 | 158,600 |
2022/01/27 | 503 | 507 | 475 | 475 | 309,000 |
2022/01/26 | 511 | 518 | 501 | 506 | 173,400 |
2022/01/25 | 522 | 538 | 507 | 509 | 185,500 |
2022/01/24 | 520 | 528 | 503 | 525 | 199,500 |
2022/01/21 | 533 | 535 | 513 | 520 | 179,100 |
2022/01/20 | 529 | 542 | 525 | 541 | 122,700 |
2022/01/19 | 535 | 546 | 525 | 529 | 136,100 |
2022/01/18 | 543 | 558 | 536 | 542 | 102,000 |
2022/01/17 | 538 | 550 | 532 | 541 | 88,300 |
2022/01/14 | 545 | 545 | 518 | 535 | 152,600 |
2022/01/13 | 550 | 552 | 539 | 550 | 99,600 |
2022/01/12 | 535 | 560 | 535 | 555 | 170,300 |
2022/01/11 | 523 | 546 | 521 | 538 | 273,500 |
2022/01/07 | 514 | 525 | 502 | 518 | 198,700 |
2022/01/06 | 520 | 532 | 508 | 514 | 323,900 |
2022/01/05 | 530 | 530 | 513 | 520 | 217,300 |
2022/01/04 | 533 | 538 | 519 | 538 | 172,500 |