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 |
---|---|---|---|---|---|
2023/12/29 | 556 | 577 | 556 | 567 | 225,100 |
2023/12/28 | 529 | 560 | 526 | 560 | 254,900 |
2023/12/27 | 509 | 527 | 507 | 517 | 209,400 |
2023/12/26 | 508 | 515 | 505 | 512 | 223,900 |
2023/12/25 | 510 | 514 | 505 | 510 | 208,000 |
2023/12/22 | 529 | 532 | 508 | 511 | 478,500 |
2023/12/21 | 546 | 554 | 530 | 530 | 243,200 |
2023/12/20 | 582 | 591 | 546 | 548 | 971,400 |
2023/12/19 | 543 | 552 | 538 | 552 | 143,100 |
2023/12/18 | 552 | 559 | 538 | 545 | 200,700 |
2023/12/15 | 556 | 569 | 555 | 562 | 110,400 |
2023/12/14 | 574 | 581 | 558 | 563 | 226,200 |
2023/12/13 | 563 | 572 | 559 | 570 | 157,700 |
2023/12/12 | 594 | 596 | 562 | 563 | 263,500 |
2023/12/11 | 587 | 598 | 586 | 592 | 129,500 |
2023/12/08 | 592 | 596 | 582 | 590 | 238,000 |
2023/12/07 | 601 | 610 | 597 | 599 | 129,100 |
2023/12/06 | 607 | 610 | 598 | 610 | 169,500 |
2023/12/05 | 597 | 611 | 596 | 600 | 229,700 |
2023/12/04 | 595 | 628 | 585 | 607 | 858,100 |
2023/12/01 | 601 | 602 | 592 | 592 | 80,600 |
2023/11/30 | 600 | 604 | 587 | 600 | 180,100 |
2023/11/29 | 596 | 609 | 593 | 604 | 202,200 |
2023/11/28 | 585 | 609 | 575 | 600 | 279,600 |
2023/11/27 | 585 | 593 | 574 | 585 | 195,800 |
2023/11/24 | 599 | 608 | 585 | 585 | 282,800 |
2023/11/22 | 598 | 606 | 591 | 604 | 303,200 |
2023/11/21 | 590 | 610 | 578 | 602 | 671,700 |
2023/11/20 | 550 | 603 | 546 | 600 | 780,900 |
2023/11/17 | 521 | 550 | 517 | 550 | 353,600 |
2023/11/16 | 552 | 552 | 520 | 520 | 532,200 |
2023/11/15 | 569 | 579 | 545 | 545 | 1,228,300 |
2023/11/14 | 555 | 564 | 545 | 559 | 154,400 |
2023/11/13 | 547 | 555 | 535 | 555 | 182,800 |
2023/11/10 | 550 | 552 | 540 | 545 | 99,700 |
2023/11/09 | 564 | 565 | 554 | 555 | 101,400 |
2023/11/08 | 579 | 586 | 561 | 562 | 246,400 |
2023/11/07 | 575 | 579 | 567 | 571 | 188,800 |
2023/11/06 | 570 | 577 | 562 | 574 | 297,200 |
2023/11/02 | 553 | 568 | 549 | 565 | 123,900 |
2023/11/01 | 549 | 549 | 537 | 548 | 103,500 |
2023/10/31 | 520 | 541 | 513 | 541 | 170,000 |
2023/10/30 | 531 | 542 | 519 | 520 | 202,100 |
2023/10/27 | 533 | 541 | 528 | 539 | 172,800 |
2023/10/26 | 543 | 550 | 534 | 536 | 117,700 |
2023/10/25 | 546 | 556 | 542 | 550 | 295,100 |
2023/10/24 | 532 | 544 | 516 | 540 | 538,500 |
2023/10/23 | 571 | 578 | 542 | 542 | 521,700 |
2023/10/20 | 604 | 605 | 570 | 598 | 717,000 |
2023/10/19 | 588 | 639 | 583 | 634 | 698,200 |
2023/10/18 | 600 | 611 | 592 | 598 | 305,100 |
2023/10/17 | 622 | 644 | 590 | 606 | 942,200 |
2023/10/16 | 698 | 703 | 600 | 612 | 2,361,300 |
2023/10/13 | 623 | 635 | 612 | 618 | 148,000 |
2023/10/12 | 618 | 633 | 609 | 633 | 105,000 |
2023/10/11 | 620 | 626 | 611 | 618 | 122,500 |
2023/10/10 | 615 | 621 | 606 | 620 | 168,500 |
2023/10/06 | 576 | 615 | 576 | 615 | 327,600 |
2023/10/05 | 567 | 580 | 557 | 577 | 181,300 |
2023/10/04 | 564 | 575 | 561 | 567 | 95,400 |
2023/10/03 | 627 | 634 | 559 | 575 | 549,700 |
2023/10/02 | 633 | 639 | 620 | 637 | 218,800 |
2023/09/29 | 623 | 633 | 616 | 626 | 222,400 |
2023/09/28 | 610 | 645 | 606 | 630 | 389,100 |
2023/09/27 | 576 | 611 | 574 | 610 | 331,800 |
2023/09/26 | 596 | 604 | 563 | 578 | 674,200 |
2023/09/25 | 581 | 585 | 566 | 576 | 221,700 |
2023/09/22 | 575 | 595 | 570 | 580 | 354,900 |
2023/09/21 | 615 | 620 | 585 | 585 | 928,500 |
2023/09/20 | 694 | 710 | 685 | 685 | 272,100 |
2023/09/19 | 711 | 711 | 683 | 706 | 239,300 |
2023/09/15 | 724 | 724 | 698 | 709 | 234,900 |
2023/09/14 | 690 | 720 | 680 | 720 | 326,600 |
2023/09/13 | 664 | 695 | 661 | 691 | 282,900 |
2023/09/12 | 665 | 669 | 653 | 667 | 141,300 |
2023/09/11 | 674 | 675 | 660 | 665 | 113,600 |
2023/09/08 | 659 | 677 | 658 | 674 | 247,700 |
2023/09/07 | 656 | 668 | 646 | 668 | 162,700 |
2023/09/06 | 638 | 662 | 636 | 659 | 160,900 |
2023/09/05 | 641 | 656 | 637 | 647 | 199,500 |
2023/09/04 | 660 | 666 | 642 | 645 | 208,800 |
2023/09/01 | 666 | 669 | 652 | 669 | 162,500 |
2023/08/31 | 667 | 675 | 658 | 673 | 133,100 |
2023/08/30 | 682 | 684 | 668 | 668 | 191,200 |
2023/08/29 | 666 | 682 | 659 | 682 | 248,300 |
2023/08/28 | 665 | 668 | 647 | 667 | 236,300 |
2023/08/25 | 628 | 663 | 623 | 663 | 314,900 |
2023/08/24 | 643 | 644 | 630 | 640 | 157,800 |
2023/08/23 | 618 | 643 | 615 | 638 | 338,300 |
2023/08/22 | 602 | 619 | 599 | 619 | 192,700 |
2023/08/21 | 595 | 610 | 590 | 605 | 150,900 |
2023/08/18 | 572 | 599 | 572 | 595 | 236,400 |
2023/08/17 | 603 | 603 | 585 | 588 | 176,100 |
2023/08/16 | 617 | 622 | 597 | 608 | 222,800 |
2023/08/15 | 599 | 621 | 597 | 619 | 304,800 |
2023/08/14 | 600 | 609 | 588 | 601 | 334,100 |
2023/08/10 | 599 | 605 | 582 | 597 | 266,300 |
2023/08/09 | 587 | 599 | 572 | 599 | 325,200 |
2023/08/08 | 565 | 584 | 557 | 584 | 336,700 |
2023/08/07 | 552 | 575 | 530 | 570 | 733,700 |
2023/08/04 | 543 | 543 | 527 | 528 | 133,800 |
2023/08/03 | 538 | 543 | 533 | 533 | 92,700 |
2023/08/02 | 538 | 549 | 536 | 542 | 172,500 |
2023/08/01 | 537 | 543 | 535 | 543 | 97,100 |
2023/07/31 | 523 | 540 | 523 | 540 | 148,300 |
2023/07/28 | 520 | 526 | 511 | 525 | 208,700 |
2023/07/27 | 530 | 535 | 522 | 526 | 115,900 |
2023/07/26 | 540 | 542 | 530 | 532 | 110,900 |
2023/07/25 | 531 | 535 | 525 | 530 | 97,000 |
2023/07/24 | 540 | 541 | 530 | 531 | 66,700 |
2023/07/21 | 534 | 542 | 527 | 537 | 128,300 |
2023/07/20 | 540 | 547 | 530 | 532 | 125,300 |
2023/07/19 | 550 | 550 | 534 | 542 | 110,000 |
2023/07/18 | 530 | 551 | 530 | 544 | 173,900 |
2023/07/14 | 527 | 553 | 527 | 536 | 311,500 |
2023/07/13 | 516 | 526 | 511 | 525 | 262,500 |
2023/07/12 | 519 | 528 | 504 | 508 | 348,600 |
2023/07/11 | 515 | 557 | 509 | 520 | 739,600 |
2023/07/10 | 529 | 532 | 513 | 513 | 1,224,500 |
2023/07/07 | 623 | 630 | 613 | 613 | 162,800 |
2023/07/06 | 650 | 651 | 624 | 625 | 343,700 |
2023/07/05 | 665 | 670 | 652 | 654 | 159,700 |
2023/07/04 | 662 | 675 | 649 | 675 | 266,700 |
2023/07/03 | 666 | 687 | 662 | 666 | 242,300 |
2023/06/30 | 666 | 676 | 645 | 665 | 384,200 |
2023/06/29 | 699 | 725 | 654 | 661 | 1,184,700 |
2023/06/28 | 755 | 765 | 673 | 680 | 3,427,500 |
2023/06/27 | 673 | 780 | 659 | 780 | 3,391,700 |
2023/06/26 | 706 | 712 | 679 | 680 | 231,700 |
2023/06/23 | 684 | 703 | 675 | 702 | 200,700 |
2023/06/22 | 665 | 693 | 665 | 683 | 169,100 |
2023/06/21 | 666 | 675 | 658 | 669 | 69,700 |
2023/06/20 | 667 | 673 | 657 | 670 | 67,200 |
2023/06/19 | 651 | 680 | 651 | 667 | 163,100 |
2023/06/16 | 638 | 655 | 638 | 651 | 55,400 |
2023/06/15 | 659 | 661 | 640 | 640 | 116,300 |
2023/06/14 | 656 | 660 | 648 | 659 | 86,100 |
2023/06/13 | 671 | 674 | 655 | 658 | 134,100 |
2023/06/12 | 660 | 671 | 650 | 671 | 133,200 |
2023/06/09 | 667 | 680 | 656 | 660 | 209,800 |
2023/06/08 | 665 | 690 | 654 | 657 | 337,300 |
2023/06/07 | 690 | 696 | 642 | 664 | 800,900 |
2023/06/06 | 615 | 624 | 607 | 617 | 82,600 |
2023/06/05 | 599 | 618 | 597 | 615 | 86,000 |
2023/06/02 | 605 | 606 | 587 | 598 | 114,700 |
2023/06/01 | 625 | 626 | 605 | 605 | 129,100 |
2023/05/31 | 627 | 634 | 621 | 625 | 51,300 |
2023/05/30 | 612 | 632 | 612 | 627 | 90,400 |
2023/05/29 | 613 | 621 | 599 | 616 | 82,400 |
2023/05/26 | 616 | 620 | 607 | 609 | 83,200 |
2023/05/25 | 631 | 638 | 604 | 614 | 172,400 |
2023/05/24 | 611 | 644 | 607 | 634 | 147,700 |
2023/05/23 | 608 | 624 | 608 | 613 | 89,200 |
2023/05/22 | 601 | 612 | 600 | 612 | 55,800 |
2023/05/19 | 596 | 611 | 594 | 611 | 103,300 |
2023/05/18 | 596 | 601 | 588 | 598 | 123,900 |
2023/05/17 | 605 | 607 | 588 | 602 | 244,200 |
2023/05/16 | 622 | 622 | 604 | 610 | 73,900 |
2023/05/15 | 610 | 624 | 607 | 618 | 70,300 |
2023/05/12 | 625 | 625 | 604 | 606 | 90,600 |
2023/05/11 | 635 | 635 | 620 | 625 | 55,600 |
2023/05/10 | 643 | 651 | 633 | 634 | 113,400 |
2023/05/09 | 626 | 647 | 626 | 636 | 99,700 |
2023/05/08 | 614 | 641 | 614 | 625 | 87,100 |
2023/05/02 | 622 | 627 | 609 | 617 | 81,400 |
2023/05/01 | 622 | 636 | 621 | 630 | 61,300 |
2023/04/28 | 619 | 630 | 607 | 621 | 125,100 |
2023/04/27 | 629 | 629 | 615 | 621 | 46,900 |
2023/04/26 | 624 | 626 | 614 | 625 | 67,600 |
2023/04/25 | 638 | 638 | 625 | 632 | 65,200 |
2023/04/24 | 634 | 649 | 628 | 631 | 83,900 |
2023/04/21 | 632 | 640 | 622 | 640 | 89,500 |
2023/04/20 | 654 | 658 | 633 | 633 | 179,300 |
2023/04/19 | 665 | 675 | 646 | 657 | 200,100 |
2023/04/18 | 651 | 683 | 650 | 665 | 352,300 |
2023/04/17 | 651 | 661 | 636 | 643 | 157,100 |
2023/04/14 | 636 | 665 | 634 | 659 | 346,900 |
2023/04/13 | 610 | 633 | 610 | 630 | 112,000 |
2023/04/12 | 620 | 622 | 609 | 613 | 89,600 |
2023/04/11 | 605 | 622 | 605 | 622 | 150,300 |
2023/04/10 | 600 | 609 | 594 | 598 | 105,600 |
2023/04/07 | 587 | 605 | 584 | 599 | 167,900 |
2023/04/06 | 577 | 615 | 574 | 596 | 340,100 |
2023/04/05 | 584 | 594 | 577 | 582 | 113,300 |
2023/04/04 | 577 | 589 | 567 | 585 | 96,700 |
2023/04/03 | 570 | 589 | 570 | 585 | 71,300 |
2023/03/31 | 576 | 576 | 565 | 570 | 81,100 |
2023/03/30 | 556 | 569 | 553 | 569 | 68,000 |
2023/03/29 | 561 | 566 | 551 | 554 | 113,800 |
2023/03/28 | 577 | 580 | 556 | 556 | 139,900 |
2023/03/27 | 583 | 585 | 564 | 567 | 162,900 |
2023/03/24 | 601 | 601 | 568 | 581 | 327,700 |
2023/03/23 | 610 | 615 | 604 | 610 | 102,200 |
2023/03/22 | 626 | 644 | 617 | 617 | 142,300 |
2023/03/20 | 633 | 640 | 617 | 621 | 175,700 |
2023/03/17 | 621 | 648 | 621 | 643 | 135,200 |
2023/03/16 | 606 | 618 | 599 | 613 | 212,900 |
2023/03/15 | 628 | 645 | 623 | 626 | 205,300 |
2023/03/14 | 637 | 643 | 616 | 620 | 169,000 |
2023/03/13 | 631 | 641 | 620 | 636 | 200,100 |
2023/03/10 | 657 | 694 | 637 | 640 | 736,300 |
2023/03/09 | 656 | 658 | 633 | 637 | 297,200 |
2023/03/08 | 689 | 694 | 652 | 654 | 549,700 |
2023/03/07 | 649 | 686 | 642 | 683 | 412,400 |
2023/03/06 | 656 | 662 | 640 | 659 | 321,400 |
2023/03/03 | 640 | 659 | 637 | 657 | 285,300 |
2023/03/02 | 642 | 653 | 632 | 641 | 279,900 |
2023/03/01 | 670 | 679 | 648 | 648 | 345,200 |
2023/02/28 | 675 | 687 | 668 | 673 | 306,800 |
2023/02/27 | 705 | 724 | 667 | 676 | 601,500 |
2023/02/24 | 763 | 777 | 714 | 718 | 593,800 |
2023/02/22 | 800 | 821 | 765 | 777 | 724,000 |
2023/02/21 | 821 | 880 | 817 | 818 | 1,098,600 |
2023/02/20 | 808 | 864 | 776 | 836 | 854,700 |
2023/02/17 | 848 | 856 | 807 | 822 | 1,797,900 |
2023/02/16 | 759 | 855 | 740 | 836 | 3,537,300 |
2023/02/15 | 740 | 821 | 720 | 737 | 4,374,100 |
2023/02/14 | 650 | 748 | 643 | 710 | 2,877,400 |
2023/02/13 | 608 | 659 | 602 | 659 | 108,300 |
2023/02/10 | 593 | 593 | 559 | 559 | 129,100 |
2023/02/09 | 590 | 599 | 583 | 590 | 74,000 |
2023/02/08 | 580 | 594 | 577 | 594 | 53,300 |
2023/02/07 | 577 | 587 | 576 | 577 | 49,300 |
2023/02/06 | 583 | 589 | 574 | 576 | 53,200 |
2023/02/03 | 591 | 600 | 583 | 583 | 65,000 |
2023/02/02 | 605 | 619 | 592 | 595 | 127,700 |
2023/02/01 | 590 | 632 | 589 | 613 | 262,600 |
2023/01/31 | 585 | 587 | 570 | 581 | 80,100 |
2023/01/30 | 594 | 607 | 577 | 577 | 126,100 |
2023/01/27 | 600 | 617 | 585 | 598 | 163,100 |
2023/01/26 | 627 | 633 | 590 | 595 | 294,000 |
2023/01/25 | 577 | 617 | 576 | 617 | 174,200 |
2023/01/24 | 570 | 588 | 566 | 578 | 130,200 |
2023/01/23 | 562 | 574 | 558 | 564 | 116,900 |
2023/01/20 | 545 | 563 | 542 | 559 | 93,300 |
2023/01/19 | 535 | 549 | 533 | 545 | 58,300 |
2023/01/18 | 526 | 544 | 521 | 540 | 48,100 |
2023/01/17 | 535 | 541 | 527 | 529 | 64,300 |
2023/01/16 | 525 | 540 | 524 | 535 | 39,400 |
2023/01/13 | 539 | 539 | 527 | 529 | 63,500 |
2023/01/12 | 532 | 542 | 525 | 542 | 59,900 |
2023/01/11 | 520 | 537 | 520 | 533 | 52,400 |
2023/01/10 | 540 | 543 | 518 | 523 | 85,800 |
2023/01/06 | 515 | 534 | 514 | 530 | 131,800 |
2023/01/05 | 545 | 547 | 505 | 518 | 239,000 |
2023/01/04 | 526 | 576 | 522 | 548 | 548,200 |