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 |
|---|---|---|---|---|---|
| 2024/09/26 | 575 | 575 | 562 | 567 | 132,500 |
| 2024/09/25 | 570 | 575 | 567 | 571 | 118,900 |
| 2024/09/24 | 587 | 589 | 575 | 576 | 163,500 |
| 2024/09/20 | 580 | 591 | 575 | 582 | 278,300 |
| 2024/09/19 | 567 | 574 | 560 | 571 | 271,000 |
| 2024/09/18 | 556 | 568 | 551 | 557 | 139,400 |
| 2024/09/17 | 570 | 573 | 550 | 553 | 167,000 |
| 2024/09/13 | 569 | 574 | 560 | 573 | 188,000 |
| 2024/09/12 | 576 | 583 | 562 | 569 | 365,400 |
| 2024/09/11 | 596 | 596 | 556 | 565 | 370,500 |
| 2024/09/10 | 599 | 601 | 589 | 593 | 123,300 |
| 2024/09/09 | 570 | 596 | 568 | 591 | 306,900 |
| 2024/09/06 | 608 | 615 | 584 | 595 | 257,100 |
| 2024/09/05 | 611 | 622 | 596 | 607 | 245,800 |
| 2024/09/04 | 610 | 620 | 601 | 607 | 377,800 |
| 2024/09/03 | 629 | 640 | 625 | 635 | 155,100 |
| 2024/09/02 | 639 | 648 | 622 | 634 | 134,300 |
| 2024/08/30 | 624 | 639 | 617 | 638 | 159,300 |
| 2024/08/29 | 624 | 634 | 621 | 628 | 118,400 |
| 2024/08/28 | 654 | 656 | 623 | 629 | 337,800 |
| 2024/08/27 | 640 | 656 | 634 | 651 | 364,100 |
| 2024/08/26 | 618 | 640 | 613 | 640 | 237,100 |
| 2024/08/23 | 627 | 628 | 609 | 618 | 245,700 |
| 2024/08/22 | 621 | 636 | 618 | 626 | 266,300 |
| 2024/08/21 | 631 | 648 | 618 | 621 | 313,000 |
| 2024/08/20 | 626 | 643 | 620 | 641 | 431,000 |
| 2024/08/19 | 659 | 667 | 609 | 616 | 656,600 |
| 2024/08/16 | 640 | 655 | 627 | 649 | 573,600 |
| 2024/08/15 | 615 | 633 | 608 | 632 | 294,100 |
| 2024/08/14 | 632 | 640 | 611 | 620 | 741,800 |
| 2024/08/13 | 559 | 607 | 546 | 607 | 966,400 |
| 2024/08/09 | 528 | 532 | 511 | 519 | 246,400 |
| 2024/08/08 | 510 | 529 | 508 | 521 | 194,900 |
| 2024/08/07 | 486 | 530 | 485 | 515 | 528,700 |
| 2024/08/06 | 495 | 511 | 471 | 488 | 760,600 |
| 2024/08/05 | 474 | 526 | 420 | 463 | 1,247,000 |
| 2024/08/02 | 539 | 545 | 520 | 520 | 608,300 |
| 2024/08/01 | 580 | 580 | 542 | 559 | 601,000 |
| 2024/07/31 | 567 | 584 | 562 | 584 | 226,100 |
| 2024/07/30 | 571 | 583 | 559 | 574 | 353,600 |
| 2024/07/29 | 582 | 596 | 572 | 572 | 479,500 |
| 2024/07/26 | 579 | 587 | 555 | 579 | 574,600 |
| 2024/07/25 | 636 | 675 | 570 | 572 | 3,124,000 |
| 2024/07/24 | 602 | 607 | 576 | 576 | 337,100 |
| 2024/07/23 | 610 | 614 | 597 | 607 | 384,900 |
| 2024/07/22 | 612 | 618 | 598 | 604 | 192,700 |
| 2024/07/19 | 616 | 630 | 604 | 614 | 298,400 |
| 2024/07/18 | 627 | 635 | 617 | 621 | 212,700 |
| 2024/07/17 | 612 | 632 | 610 | 632 | 295,600 |
| 2024/07/16 | 606 | 610 | 591 | 609 | 296,500 |
| 2024/07/12 | 595 | 611 | 594 | 598 | 236,400 |
| 2024/07/11 | 603 | 612 | 593 | 601 | 339,400 |
| 2024/07/10 | 577 | 599 | 568 | 599 | 279,800 |
| 2024/07/09 | 560 | 579 | 559 | 579 | 328,300 |
| 2024/07/08 | 548 | 569 | 540 | 569 | 306,800 |
| 2024/07/05 | 551 | 555 | 541 | 548 | 153,600 |
| 2024/07/04 | 545 | 560 | 544 | 547 | 294,600 |
| 2024/07/03 | 537 | 543 | 530 | 543 | 181,300 |
| 2024/07/02 | 528 | 548 | 528 | 537 | 445,000 |
| 2024/07/01 | 548 | 553 | 529 | 529 | 336,100 |
| 2024/06/28 | 564 | 564 | 541 | 548 | 615,100 |
| 2024/06/27 | 530 | 558 | 528 | 554 | 557,700 |
| 2024/06/26 | 533 | 542 | 520 | 527 | 280,400 |
| 2024/06/25 | 537 | 553 | 532 | 533 | 359,000 |
| 2024/06/24 | 512 | 542 | 508 | 533 | 440,200 |
| 2024/06/21 | 492 | 525 | 488 | 517 | 612,900 |
| 2024/06/20 | 494 | 498 | 483 | 492 | 560,500 |
| 2024/06/19 | 500 | 516 | 486 | 493 | 1,066,200 |
| 2024/06/18 | 555 | 556 | 498 | 498 | 3,335,800 |
| 2024/06/17 | 598 | 598 | 598 | 598 | 48,700 |
| 2024/06/14 | 685 | 711 | 685 | 698 | 189,800 |
| 2024/06/13 | 700 | 720 | 698 | 698 | 243,100 |
| 2024/06/12 | 700 | 709 | 692 | 709 | 123,100 |
| 2024/06/11 | 707 | 718 | 698 | 703 | 239,800 |
| 2024/06/10 | 674 | 704 | 668 | 704 | 229,100 |
| 2024/06/07 | 677 | 679 | 662 | 673 | 91,700 |
| 2024/06/06 | 667 | 678 | 657 | 674 | 119,600 |
| 2024/06/05 | 684 | 685 | 661 | 661 | 152,800 |
| 2024/06/04 | 672 | 695 | 667 | 682 | 266,600 |
| 2024/06/03 | 661 | 679 | 658 | 671 | 164,300 |
| 2024/05/31 | 648 | 660 | 648 | 657 | 177,700 |
| 2024/05/30 | 637 | 656 | 635 | 649 | 102,300 |
| 2024/05/29 | 656 | 661 | 639 | 642 | 134,200 |
| 2024/05/28 | 642 | 662 | 639 | 655 | 129,600 |
| 2024/05/27 | 646 | 654 | 631 | 645 | 169,500 |
| 2024/05/24 | 624 | 660 | 624 | 649 | 404,700 |
| 2024/05/23 | 629 | 629 | 616 | 619 | 119,100 |
| 2024/05/22 | 639 | 642 | 622 | 622 | 328,900 |
| 2024/05/21 | 648 | 655 | 617 | 622 | 387,100 |
| 2024/05/20 | 650 | 663 | 647 | 649 | 161,200 |
| 2024/05/17 | 660 | 661 | 646 | 655 | 269,800 |
| 2024/05/16 | 691 | 693 | 651 | 662 | 442,000 |
| 2024/05/15 | 703 | 706 | 681 | 686 | 272,900 |
| 2024/05/14 | 688 | 709 | 688 | 706 | 325,900 |
| 2024/05/13 | 692 | 703 | 678 | 693 | 286,000 |
| 2024/05/10 | 702 | 703 | 678 | 687 | 267,100 |
| 2024/05/09 | 699 | 708 | 688 | 702 | 205,900 |
| 2024/05/08 | 696 | 718 | 694 | 700 | 170,800 |
| 2024/05/07 | 710 | 717 | 693 | 700 | 299,900 |
| 2024/05/02 | 712 | 714 | 693 | 706 | 186,200 |
| 2024/05/01 | 697 | 715 | 692 | 710 | 173,600 |
| 2024/04/30 | 697 | 702 | 683 | 695 | 145,600 |
| 2024/04/26 | 680 | 703 | 677 | 698 | 145,400 |
| 2024/04/25 | 700 | 703 | 681 | 686 | 191,200 |
| 2024/04/24 | 715 | 728 | 701 | 702 | 198,900 |
| 2024/04/23 | 700 | 730 | 698 | 717 | 526,200 |
| 2024/04/22 | 674 | 690 | 668 | 687 | 183,800 |
| 2024/04/19 | 692 | 695 | 625 | 668 | 672,900 |
| 2024/04/18 | 678 | 704 | 669 | 698 | 250,400 |
| 2024/04/17 | 692 | 700 | 670 | 688 | 304,400 |
| 2024/04/16 | 720 | 738 | 695 | 697 | 559,000 |
| 2024/04/15 | 683 | 723 | 677 | 715 | 385,700 |
| 2024/04/12 | 686 | 698 | 681 | 692 | 170,100 |
| 2024/04/11 | 693 | 699 | 680 | 686 | 265,200 |
| 2024/04/10 | 680 | 701 | 676 | 695 | 257,200 |
| 2024/04/09 | 673 | 684 | 661 | 676 | 380,900 |
| 2024/04/08 | 704 | 707 | 673 | 674 | 410,600 |
| 2024/04/05 | 711 | 730 | 695 | 702 | 522,400 |
| 2024/04/04 | 696 | 727 | 679 | 714 | 972,600 |
| 2024/04/03 | 694 | 709 | 663 | 686 | 761,100 |
| 2024/04/02 | 762 | 764 | 660 | 684 | 1,520,400 |
| 2024/04/01 | 750 | 798 | 719 | 766 | 1,746,700 |
| 2024/03/29 | 712 | 794 | 698 | 789 | 2,769,900 |
| 2024/03/28 | 625 | 695 | 620 | 695 | 1,158,500 |
| 2024/03/27 | 624 | 630 | 615 | 625 | 244,800 |
| 2024/03/26 | 616 | 620 | 599 | 614 | 209,500 |
| 2024/03/25 | 618 | 622 | 609 | 614 | 157,200 |
| 2024/03/22 | 621 | 625 | 614 | 621 | 113,600 |
| 2024/03/21 | 640 | 640 | 620 | 621 | 198,300 |
| 2024/03/19 | 620 | 638 | 620 | 631 | 208,900 |
| 2024/03/18 | 611 | 629 | 605 | 628 | 273,900 |
| 2024/03/15 | 615 | 616 | 595 | 606 | 299,000 |
| 2024/03/14 | 628 | 632 | 613 | 617 | 158,400 |
| 2024/03/13 | 638 | 640 | 620 | 628 | 229,600 |
| 2024/03/12 | 638 | 650 | 635 | 641 | 203,200 |
| 2024/03/11 | 627 | 642 | 621 | 641 | 311,500 |
| 2024/03/08 | 656 | 658 | 631 | 636 | 408,900 |
| 2024/03/07 | 614 | 666 | 599 | 666 | 754,900 |
| 2024/03/06 | 633 | 637 | 601 | 615 | 550,800 |
| 2024/03/05 | 619 | 638 | 610 | 633 | 309,200 |
| 2024/03/04 | 598 | 619 | 595 | 619 | 526,500 |
| 2024/03/01 | 584 | 605 | 583 | 601 | 541,100 |
| 2024/02/29 | 587 | 597 | 573 | 584 | 340,600 |
| 2024/02/28 | 591 | 601 | 582 | 584 | 614,400 |
| 2024/02/27 | 556 | 585 | 549 | 585 | 346,800 |
| 2024/02/26 | 530 | 553 | 527 | 551 | 381,800 |
| 2024/02/22 | 537 | 538 | 523 | 528 | 214,900 |
| 2024/02/21 | 546 | 546 | 530 | 530 | 197,400 |
| 2024/02/20 | 549 | 550 | 536 | 549 | 178,700 |
| 2024/02/19 | 546 | 555 | 541 | 549 | 285,100 |
| 2024/02/16 | 525 | 544 | 523 | 541 | 204,200 |
| 2024/02/15 | 545 | 546 | 522 | 527 | 208,300 |
| 2024/02/14 | 547 | 556 | 530 | 543 | 535,600 |
| 2024/02/13 | 520 | 537 | 510 | 537 | 311,600 |
| 2024/02/09 | 517 | 527 | 516 | 519 | 194,800 |
| 2024/02/08 | 553 | 570 | 512 | 524 | 1,273,900 |
| 2024/02/07 | 534 | 539 | 530 | 533 | 99,000 |
| 2024/02/06 | 547 | 547 | 533 | 536 | 93,000 |
| 2024/02/05 | 540 | 549 | 536 | 542 | 116,800 |
| 2024/02/02 | 540 | 549 | 536 | 540 | 83,300 |
| 2024/02/01 | 544 | 546 | 534 | 542 | 97,800 |
| 2024/01/31 | 540 | 546 | 532 | 546 | 79,100 |
| 2024/01/30 | 538 | 542 | 530 | 540 | 82,500 |
| 2024/01/29 | 532 | 538 | 528 | 537 | 74,200 |
| 2024/01/26 | 539 | 542 | 529 | 531 | 165,800 |
| 2024/01/25 | 540 | 542 | 531 | 542 | 180,200 |
| 2024/01/24 | 548 | 552 | 539 | 539 | 89,800 |
| 2024/01/23 | 565 | 566 | 547 | 548 | 158,600 |
| 2024/01/22 | 554 | 562 | 549 | 558 | 110,600 |
| 2024/01/19 | 553 | 557 | 548 | 553 | 109,900 |
| 2024/01/18 | 559 | 562 | 550 | 550 | 89,600 |
| 2024/01/17 | 584 | 584 | 560 | 560 | 183,700 |
| 2024/01/16 | 582 | 586 | 574 | 584 | 109,600 |
| 2024/01/15 | 576 | 581 | 570 | 581 | 115,400 |
| 2024/01/12 | 573 | 576 | 564 | 576 | 101,000 |
| 2024/01/11 | 590 | 592 | 574 | 575 | 196,200 |
| 2024/01/10 | 594 | 609 | 590 | 590 | 344,900 |
| 2024/01/09 | 582 | 597 | 576 | 596 | 250,400 |
| 2024/01/05 | 590 | 591 | 575 | 580 | 333,300 |
| 2024/01/04 | 564 | 591 | 556 | 591 | 291,000 |