4564 オンコセラピー・サイエンス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-20 | 22 | 23 | 21 | 21 | 61,555,900 | 21 |
| 2025-11-19 | 22 | 23 | 21 | 22 | 66,290,900 | 22 |
| 2025-11-18 | 23 | 23 | 22 | 22 | 56,482,100 | 22 |
| 2025-11-17 | 23 | 24 | 22 | 23 | 61,120,300 | 23 |
| 2025-11-14 | 23 | 24 | 23 | 24 | 56,518,700 | 24 |
| 2025-11-13 | 23 | 24 | 23 | 24 | 59,394,400 | 24 |
| 2025-11-12 | 24 | 25 | 23 | 24 | 60,878,400 | 24 |
| 2025-11-11 | 24 | 25 | 23 | 24 | 68,575,900 | 24 |
| 2025-11-10 | 23 | 25 | 23 | 24 | 62,689,900 | 24 |
| 2025-11-07 | 23 | 24 | 23 | 24 | 65,992,200 | 24 |
| 2025-11-06 | 24 | 25 | 23 | 24 | 57,318,000 | 24 |
| 2025-11-05 | 24 | 24 | 23 | 23 | 50,375,800 | 23 |
| 2025-11-04 | 23 | 24 | 23 | 24 | 43,340,000 | 24 |
| 2025-10-31 | 24 | 24 | 23 | 24 | 40,583,800 | 24 |
| 2025-10-30 | 23 | 24 | 23 | 23 | 40,912,900 | 23 |
| 2025-10-29 | 24 | 24 | 23 | 23 | 44,713,400 | 23 |
| 2025-10-28 | 23 | 24 | 23 | 24 | 42,850,000 | 24 |
| 2025-10-27 | 25 | 25 | 23 | 24 | 72,647,900 | 24 |
| 2025-10-24 | 24 | 25 | 24 | 25 | 48,720,300 | 25 |
| 2025-10-23 | 25 | 25 | 24 | 25 | 54,876,300 | 25 |
| 2025-10-22 | 24 | 25 | 23 | 24 | 68,387,800 | 24 |
| 2025-10-21 | 23 | 24 | 23 | 23 | 71,313,200 | 23 |
| 2025-10-20 | 23 | 24 | 23 | 24 | 93,998,900 | 24 |
| 2025-10-17 | 23 | 24 | 22 | 23 | 62,006,100 | 23 |
| 2025-10-16 | 24 | 24 | 22 | 23 | 53,169,600 | 23 |
| 2025-10-15 | 22 | 25 | 22 | 24 | 78,199,000 | 24 |
| 2025-10-14 | 22 | 23 | 22 | 22 | 51,463,700 | 22 |
| 2025-10-10 | 22 | 23 | 22 | 22 | 65,430,200 | 22 |
| 2025-10-09 | 22 | 23 | 22 | 23 | 75,320,100 | 23 |
| 2025-10-08 | 22 | 23 | 22 | 22 | 104,262,900 | 22 |
| 2025-10-07 | 25 | 25 | 23 | 23 | 62,164,600 | 23 |
| 2025-10-06 | 24 | 25 | 23 | 24 | 50,164,300 | 24 |
| 2025-10-03 | 24 | 25 | 24 | 24 | 39,720,800 | 24 |
| 2025-10-02 | 24 | 25 | 23 | 25 | 14,091,100 | 25 |
| 2025-10-01 | 26 | 26 | 23 | 23 | 85,470,600 | 23 |
| 2025-09-30 | 27 | 28 | 25 | 26 | 29,545,300 | 26 |
| 2025-09-29 | 26 | 27 | 25 | 26 | 2,583,600 | 26 |
| 2025-09-26 | 27 | 28 | 26 | 26 | 6,743,900 | 26 |
| 2025-09-25 | 29 | 30 | 27 | 27 | 8,085,700 | 27 |
| 2025-09-24 | 28 | 30 | 27 | 29 | 97,282,300 | 29 |
| 2025-09-22 | 27 | 31 | 27 | 28 | 99,064,600 | 28 |
| 2025-09-19 | 26 | 27 | 26 | 26 | 74,190,200 | 26 |
| 2025-09-18 | 26 | 27 | 25 | 26 | 41,937,700 | 26 |
| 2025-09-17 | 26 | 26 | 25 | 26 | 14,292,100 | 26 |
| 2025-09-16 | 25 | 26 | 25 | 26 | 8,874,500 | 26 |
| 2025-09-12 | 26 | 26 | 25 | 26 | 11,073,300 | 26 |
| 2025-09-11 | 26 | 26 | 25 | 25 | 12,874,600 | 25 |
| 2025-09-10 | 26 | 27 | 25 | 26 | 8,499,700 | 26 |
| 2025-09-09 | 28 | 29 | 26 | 26 | 14,230,100 | 26 |
| 2025-09-08 | 29 | 30 | 28 | 29 | 11,539,800 | 29 |
| 2025-09-05 | 31 | 31 | 29 | 29 | 13,298,800 | 29 |
| 2025-09-04 | 30 | 33 | 29 | 32 | 20,072,400 | 32 |
| 2025-09-03 | 29 | 30 | 28 | 30 | 12,982,400 | 30 |
| 2025-09-02 | 28 | 29 | 27 | 29 | 13,721,900 | 29 |
| 2025-09-01 | 28 | 29 | 28 | 28 | 11,284,300 | 28 |
| 2025-08-29 | 28 | 28 | 27 | 28 | 11,915,500 | 28 |
| 2025-08-28 | 28 | 28 | 27 | 28 | 9,920,100 | 28 |
| 2025-08-27 | 28 | 29 | 27 | 28 | 8,036,200 | 28 |
| 2025-08-26 | 28 | 29 | 27 | 28 | 11,854,700 | 28 |
| 2025-08-25 | 28 | 28 | 27 | 28 | 10,007,900 | 28 |
| 2025-08-22 | 28 | 28 | 26 | 27 | 12,855,700 | 27 |
| 2025-08-21 | 27 | 28 | 26 | 27 | 9,558,900 | 27 |
| 2025-08-20 | 27 | 28 | 27 | 28 | 10,303,000 | 28 |
| 2025-08-19 | 27 | 27 | 26 | 27 | 7,654,100 | 27 |
| 2025-08-18 | 26 | 27 | 26 | 26 | 8,241,900 | 26 |
| 2025-08-15 | 27 | 28 | 26 | 26 | 11,832,600 | 26 |
| 2025-08-14 | 27 | 28 | 26 | 28 | 10,217,800 | 28 |
| 2025-08-13 | 28 | 29 | 27 | 27 | 12,570,300 | 27 |
| 2025-08-12 | 27 | 28 | 26 | 27 | 9,334,900 | 27 |
| 2025-08-08 | 28 | 29 | 27 | 28 | 10,170,400 | 28 |
| 2025-08-07 | 29 | 29 | 28 | 28 | 9,742,900 | 28 |
| 2025-08-06 | 28 | 29 | 28 | 28 | 6,479,000 | 28 |
| 2025-08-05 | 29 | 29 | 28 | 29 | 8,557,200 | 29 |
| 2025-08-04 | 29 | 29 | 28 | 29 | 6,216,800 | 29 |
| 2025-08-01 | 29 | 29 | 28 | 29 | 5,750,300 | 29 |
| 2025-07-31 | 30 | 30 | 28 | 29 | 8,095,000 | 29 |
| 2025-07-30 | 29 | 30 | 28 | 29 | 8,906,700 | 29 |
| 2025-07-29 | 29 | 30 | 28 | 29 | 7,254,200 | 29 |
| 2025-07-28 | 29 | 30 | 28 | 30 | 7,340,900 | 30 |
| 2025-07-25 | 30 | 30 | 29 | 29 | 7,968,800 | 29 |
| 2025-07-24 | 30 | 30 | 29 | 29 | 4,966,800 | 29 |
| 2025-07-23 | 28 | 29 | 27 | 29 | 7,363,400 | 29 |
| 2025-07-22 | 28 | 29 | 27 | 27 | 6,869,900 | 27 |
| 2025-07-18 | 29 | 30 | 28 | 28 | 6,682,300 | 28 |
| 2025-07-17 | 29 | 29 | 28 | 29 | 4,546,400 | 29 |
| 2025-07-16 | 30 | 30 | 28 | 29 | 4,791,600 | 29 |
| 2025-07-15 | 33 | 34 | 28 | 29 | 19,141,500 | 29 |
| 2025-07-14 | 33 | 34 | 31 | 33 | 13,692,000 | 33 |
| 2025-07-11 | 30 | 33 | 30 | 33 | 21,201,600 | 33 |
| 2025-07-10 | 30 | 30 | 28 | 29 | 7,657,000 | 29 |
| 2025-07-09 | 29 | 30 | 28 | 30 | 11,121,000 | 30 |
| 2025-07-08 | 28 | 29 | 27 | 29 | 7,871,800 | 29 |
| 2025-07-07 | 28 | 29 | 27 | 28 | 7,920,300 | 28 |
| 2025-07-04 | 27 | 29 | 27 | 28 | 7,474,900 | 28 |
| 2025-07-03 | 27 | 28 | 27 | 27 | 3,218,200 | 27 |
| 2025-07-02 | 28 | 29 | 26 | 27 | 9,798,800 | 27 |
| 2025-07-01 | 31 | 31 | 27 | 29 | 17,402,800 | 29 |
| 2025-06-30 | 30 | 35 | 29 | 31 | 42,397,700 | 31 |
| 2025-06-27 | 31 | 32 | 27 | 27 | 27,939,600 | 27 |
| 2025-06-26 | 24 | 29 | 24 | 28 | 30,261,300 | 28 |
| 2025-06-25 | 23 | 25 | 23 | 23 | 6,340,900 | 23 |
| 2025-06-24 | 24 | 24 | 23 | 24 | 4,339,700 | 24 |
| 2025-06-23 | 24 | 24 | 23 | 23 | 3,049,100 | 23 |
| 2025-06-20 | 23 | 24 | 23 | 23 | 4,270,000 | 23 |
| 2025-06-19 | 24 | 24 | 22 | 23 | 4,693,800 | 23 |
| 2025-06-18 | 24 | 24 | 23 | 24 | 3,676,000 | 24 |
| 2025-06-17 | 22 | 24 | 21 | 23 | 7,363,000 | 23 |
| 2025-06-16 | 21 | 22 | 21 | 21 | 2,520,900 | 21 |
| 2025-06-13 | 21 | 22 | 21 | 21 | 3,791,100 | 21 |
| 2025-06-12 | 22 | 22 | 21 | 21 | 2,106,200 | 21 |
| 2025-06-11 | 22 | 22 | 21 | 22 | 2,175,900 | 22 |
| 2025-06-10 | 22 | 22 | 21 | 21 | 1,713,200 | 21 |
| 2025-06-09 | 21 | 22 | 21 | 22 | 2,601,000 | 22 |
| 2025-06-06 | 23 | 23 | 21 | 22 | 6,595,500 | 22 |
| 2025-06-05 | 23 | 23 | 22 | 23 | 1,377,100 | 23 |
| 2025-06-04 | 22 | 23 | 22 | 23 | 1,908,200 | 23 |
| 2025-06-03 | 23 | 23 | 22 | 22 | 1,574,900 | 22 |
| 2025-06-02 | 22 | 23 | 22 | 23 | 1,315,900 | 23 |
| 2025-05-30 | 23 | 23 | 22 | 22 | 3,006,200 | 22 |
| 2025-05-29 | 23 | 23 | 22 | 22 | 2,662,600 | 22 |
| 2025-05-28 | 23 | 24 | 22 | 23 | 2,001,800 | 23 |
| 2025-05-27 | 23 | 24 | 22 | 23 | 3,626,600 | 23 |
| 2025-05-26 | 23 | 23 | 22 | 23 | 1,860,700 | 23 |
| 2025-05-23 | 24 | 24 | 23 | 23 | 1,930,700 | 23 |
| 2025-05-22 | 23 | 24 | 23 | 23 | 1,762,000 | 23 |
| 2025-05-21 | 23 | 24 | 23 | 24 | 3,043,800 | 24 |
| 2025-05-20 | 22 | 23 | 22 | 22 | 2,499,200 | 22 |
| 2025-05-19 | 22 | 23 | 22 | 22 | 1,182,900 | 22 |
| 2025-05-16 | 22 | 23 | 22 | 22 | 2,652,100 | 22 |
| 2025-05-15 | 24 | 24 | 22 | 23 | 2,231,300 | 23 |
| 2025-05-14 | 23 | 24 | 22 | 23 | 4,712,000 | 23 |
| 2025-05-13 | 24 | 24 | 23 | 24 | 1,219,500 | 24 |
| 2025-05-12 | 24 | 25 | 23 | 24 | 3,301,200 | 24 |
| 2025-05-09 | 23 | 24 | 22 | 23 | 1,900,500 | 23 |
| 2025-05-08 | 24 | 24 | 22 | 23 | 2,543,400 | 23 |
| 2025-05-07 | 24 | 24 | 23 | 23 | 990,200 | 23 |
| 2025-05-02 | 23 | 24 | 23 | 23 | 1,100,300 | 23 |
| 2025-05-01 | 24 | 24 | 23 | 24 | 1,083,300 | 24 |
| 2025-04-30 | 24 | 24 | 23 | 24 | 1,107,000 | 24 |
| 2025-04-28 | 24 | 24 | 22 | 23 | 3,739,800 | 23 |
| 2025-04-25 | 25 | 25 | 23 | 24 | 2,217,100 | 24 |
| 2025-04-24 | 25 | 25 | 24 | 24 | 1,070,800 | 24 |
| 2025-04-23 | 25 | 25 | 24 | 25 | 1,271,400 | 25 |
| 2025-04-22 | 25 | 26 | 24 | 25 | 2,911,900 | 25 |
| 2025-04-21 | 25 | 26 | 24 | 26 | 2,775,600 | 26 |
| 2025-04-18 | 23 | 26 | 23 | 25 | 3,316,700 | 25 |
| 2025-04-17 | 23 | 24 | 23 | 23 | 1,009,400 | 23 |
| 2025-04-16 | 25 | 25 | 23 | 24 | 3,209,000 | 24 |
| 2025-04-15 | 24 | 26 | 24 | 25 | 2,617,800 | 25 |
| 2025-04-14 | 25 | 25 | 24 | 24 | 1,308,800 | 24 |
| 2025-04-11 | 22 | 25 | 22 | 24 | 3,067,400 | 24 |
| 2025-04-10 | 24 | 24 | 23 | 23 | 1,861,900 | 23 |
| 2025-04-09 | 22 | 24 | 22 | 22 | 4,003,100 | 22 |
| 2025-04-08 | 24 | 24 | 23 | 23 | 1,977,200 | 23 |
| 2025-04-07 | 23 | 23 | 21 | 21 | 3,622,900 | 21 |
| 2025-04-04 | 25 | 25 | 23 | 24 | 3,334,800 | 24 |
| 2025-04-03 | 25 | 26 | 24 | 26 | 5,127,800 | 26 |
| 2025-04-02 | 27 | 28 | 27 | 27 | 1,741,000 | 27 |
| 2025-04-01 | 28 | 28 | 27 | 28 | 1,033,100 | 28 |
| 2025-03-31 | 28 | 28 | 27 | 28 | 1,386,700 | 28 |
| 2025-03-28 | 28 | 29 | 27 | 28 | 3,234,000 | 28 |
| 2025-03-27 | 28 | 28 | 27 | 27 | 684,000 | 27 |
| 2025-03-26 | 28 | 28 | 27 | 28 | 1,014,700 | 28 |
| 2025-03-25 | 28 | 29 | 27 | 28 | 3,166,100 | 28 |
| 2025-03-24 | 29 | 29 | 28 | 28 | 752,600 | 28 |
| 2025-03-21 | 29 | 29 | 28 | 29 | 1,099,400 | 29 |
| 2025-03-19 | 28 | 30 | 27 | 28 | 4,324,900 | 28 |
| 2025-03-18 | 28 | 28 | 27 | 28 | 1,096,000 | 28 |
| 2025-03-17 | 26 | 28 | 26 | 28 | 2,033,100 | 28 |
| 2025-03-14 | 27 | 27 | 26 | 26 | 2,601,300 | 26 |
| 2025-03-13 | 26 | 27 | 26 | 26 | 1,820,700 | 26 |
| 2025-03-12 | 26 | 27 | 25 | 26 | 1,418,300 | 26 |
| 2025-03-11 | 26 | 27 | 25 | 26 | 2,436,800 | 26 |
| 2025-03-10 | 27 | 28 | 26 | 27 | 1,915,700 | 27 |
| 2025-03-07 | 28 | 28 | 26 | 27 | 2,505,800 | 27 |
| 2025-03-06 | 26 | 28 | 26 | 27 | 2,250,600 | 27 |
| 2025-03-05 | 26 | 27 | 26 | 26 | 1,400,900 | 26 |
| 2025-03-04 | 26 | 27 | 26 | 27 | 1,207,300 | 27 |
| 2025-03-03 | 26 | 28 | 26 | 27 | 2,214,800 | 27 |
| 2025-02-28 | 28 | 28 | 25 | 27 | 5,377,000 | 27 |
| 2025-02-27 | 28 | 29 | 28 | 28 | 1,635,900 | 28 |
| 2025-02-26 | 29 | 30 | 28 | 28 | 1,238,300 | 28 |
| 2025-02-25 | 29 | 30 | 28 | 29 | 2,659,400 | 29 |
| 2025-02-21 | 29 | 30 | 28 | 29 | 2,909,100 | 29 |
| 2025-02-20 | 31 | 32 | 28 | 29 | 6,849,500 | 29 |
| 2025-02-19 | 29 | 32 | 29 | 31 | 7,580,600 | 31 |
| 2025-02-18 | 28 | 29 | 28 | 29 | 1,585,500 | 29 |
| 2025-02-17 | 29 | 29 | 28 | 29 | 1,438,300 | 29 |
| 2025-02-14 | 28 | 30 | 27 | 29 | 2,786,600 | 29 |
| 2025-02-13 | 27 | 28 | 27 | 28 | 1,418,400 | 28 |
| 2025-02-12 | 28 | 28 | 27 | 28 | 1,375,500 | 28 |
| 2025-02-10 | 26 | 28 | 25 | 28 | 3,242,700 | 28 |
| 2025-02-07 | 25 | 26 | 25 | 26 | 1,710,100 | 26 |
| 2025-02-06 | 25 | 27 | 24 | 26 | 4,915,000 | 26 |
| 2025-02-05 | 25 | 26 | 25 | 25 | 2,021,100 | 25 |
| 2025-02-04 | 25 | 26 | 24 | 25 | 6,091,100 | 25 |
| 2025-02-03 | 26 | 26 | 25 | 25 | 2,558,500 | 25 |
| 2025-01-31 | 29 | 29 | 26 | 26 | 5,480,100 | 26 |
| 2025-01-30 | 29 | 31 | 29 | 29 | 4,655,600 | 29 |
| 2025-01-29 | 26 | 30 | 26 | 29 | 8,270,000 | 29 |
| 2025-01-28 | 25 | 26 | 25 | 26 | 2,298,200 | 26 |
| 2025-01-27 | 25 | 26 | 24 | 25 | 6,663,300 | 25 |
| 2025-01-24 | 25 | 25 | 24 | 25 | 2,958,900 | 25 |
| 2025-01-23 | 25 | 25 | 23 | 24 | 9,428,200 | 24 |
| 2025-01-22 | 24 | 26 | 24 | 25 | 7,914,600 | 25 |
| 2025-01-21 | 23 | 24 | 23 | 23 | 8,379,800 | 23 |
| 2025-01-20 | 22 | 24 | 22 | 23 | 6,298,900 | 23 |
| 2025-01-17 | 23 | 24 | 22 | 23 | 4,801,400 | 23 |
| 2025-01-16 | 24 | 24 | 23 | 23 | 3,632,000 | 23 |
| 2025-01-15 | 23 | 24 | 23 | 23 | 3,624,100 | 23 |
| 2025-01-14 | 24 | 24 | 23 | 24 | 3,550,300 | 24 |
| 2025-01-10 | 24 | 24 | 23 | 23 | 3,604,000 | 23 |
| 2025-01-09 | 24 | 24 | 23 | 24 | 2,815,200 | 24 |
| 2025-01-08 | 24 | 24 | 23 | 23 | 4,291,200 | 23 |
| 2025-01-07 | 24 | 25 | 23 | 24 | 4,050,600 | 24 |
| 2025-01-06 | 26 | 26 | 24 | 24 | 2,964,900 | 24 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株