4564 オンコセラピー・サイエンス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 47 | 47 | 46 | 47 | 1,358,700 | 47 |
2023-03-29 | 47 | 48 | 47 | 47 | 870,100 | 47 |
2023-03-28 | 48 | 49 | 47 | 48 | 1,276,500 | 48 |
2023-03-27 | 50 | 50 | 48 | 48 | 2,122,600 | 48 |
2023-03-24 | 51 | 51 | 50 | 50 | 966,400 | 50 |
2023-03-23 | 50 | 51 | 50 | 50 | 457,900 | 50 |
2023-03-22 | 51 | 52 | 50 | 50 | 1,122,900 | 50 |
2023-03-20 | 53 | 53 | 52 | 52 | 705,000 | 52 |
2023-03-17 | 53 | 53 | 52 | 52 | 540,900 | 52 |
2023-03-16 | 53 | 53 | 52 | 52 | 978,600 | 52 |
2023-03-15 | 55 | 55 | 53 | 53 | 820,900 | 53 |
2023-03-14 | 55 | 56 | 54 | 54 | 860,400 | 54 |
2023-03-13 | 56 | 56 | 55 | 55 | 634,100 | 55 |
2023-03-10 | 56 | 57 | 55 | 55 | 725,200 | 55 |
2023-03-09 | 56 | 57 | 55 | 57 | 795,100 | 57 |
2023-03-08 | 56 | 57 | 55 | 57 | 670,500 | 57 |
2023-03-07 | 55 | 56 | 55 | 55 | 513,000 | 55 |
2023-03-06 | 56 | 56 | 55 | 56 | 578,300 | 56 |
2023-03-03 | 57 | 57 | 55 | 55 | 678,100 | 55 |
2023-03-02 | 57 | 57 | 56 | 57 | 563,400 | 57 |
2023-03-01 | 57 | 57 | 56 | 56 | 678,500 | 56 |
2023-02-28 | 56 | 57 | 56 | 56 | 400,200 | 56 |
2023-02-27 | 56 | 57 | 56 | 57 | 604,300 | 57 |
2023-02-24 | 56 | 57 | 56 | 56 | 359,600 | 56 |
2023-02-22 | 57 | 58 | 55 | 57 | 1,381,200 | 57 |
2023-02-21 | 57 | 58 | 57 | 58 | 394,200 | 58 |
2023-02-20 | 58 | 58 | 57 | 57 | 449,400 | 57 |
2023-02-17 | 57 | 59 | 57 | 58 | 1,345,600 | 58 |
2023-02-16 | 55 | 58 | 55 | 57 | 1,953,100 | 57 |
2023-02-15 | 56 | 56 | 55 | 55 | 366,800 | 55 |
2023-02-14 | 55 | 56 | 55 | 55 | 503,800 | 55 |
2023-02-13 | 56 | 56 | 54 | 55 | 848,700 | 55 |
2023-02-10 | 56 | 57 | 55 | 55 | 857,800 | 55 |
2023-02-09 | 57 | 57 | 55 | 56 | 1,164,100 | 56 |
2023-02-08 | 55 | 58 | 54 | 57 | 1,329,900 | 57 |
2023-02-07 | 54 | 55 | 54 | 54 | 665,800 | 54 |
2023-02-06 | 56 | 57 | 54 | 54 | 1,138,200 | 54 |
2023-02-03 | 55 | 58 | 55 | 56 | 1,571,800 | 56 |
2023-02-02 | 55 | 56 | 55 | 56 | 701,200 | 56 |
2023-02-01 | 54 | 56 | 54 | 56 | 679,900 | 56 |
2023-01-31 | 55 | 55 | 54 | 54 | 612,500 | 54 |
2023-01-30 | 55 | 56 | 54 | 54 | 1,201,200 | 54 |
2023-01-27 | 56 | 57 | 55 | 56 | 842,400 | 56 |
2023-01-26 | 57 | 58 | 55 | 57 | 1,634,600 | 57 |
2023-01-25 | 54 | 57 | 53 | 57 | 2,067,400 | 57 |
2023-01-24 | 52 | 54 | 51 | 54 | 1,462,900 | 54 |
2023-01-23 | 52 | 52 | 51 | 52 | 653,900 | 52 |
2023-01-20 | 51 | 52 | 51 | 51 | 804,300 | 51 |
2023-01-19 | 52 | 52 | 51 | 51 | 655,800 | 51 |
2023-01-18 | 51 | 52 | 50 | 51 | 921,000 | 51 |
2023-01-17 | 50 | 51 | 50 | 50 | 689,900 | 50 |
2023-01-16 | 50 | 51 | 49 | 50 | 932,500 | 50 |
2023-01-13 | 50 | 50 | 49 | 49 | 522,400 | 49 |
2023-01-12 | 50 | 50 | 49 | 50 | 753,800 | 50 |
2023-01-11 | 50 | 50 | 49 | 50 | 737,500 | 50 |
2023-01-10 | 49 | 50 | 49 | 49 | 853,500 | 49 |
2023-01-06 | 50 | 50 | 49 | 49 | 1,020,300 | 49 |
2023-01-05 | 50 | 51 | 50 | 50 | 922,800 | 50 |
2023-01-04 | 52 | 52 | 50 | 50 | 788,400 | 50 |
分割・併合履歴 : [2013-09-26]1株→500株 [2004-09-27]1株→3株