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
2025-07-08282927297,871,80029
2025-07-07282927287,920,30028
2025-07-04272927287,474,90028
2025-07-03272827273,218,20027
2025-07-02282926279,798,80027
2025-07-013131272917,402,80029
2025-06-303035293142,397,70031
2025-06-273132272727,939,60027
2025-06-262429242830,261,30028
2025-06-25232523236,340,90023
2025-06-24242423244,339,70024
2025-06-23242423233,049,10023
2025-06-20232423234,270,00023
2025-06-19242422234,693,80023
2025-06-18242423243,676,00024
2025-06-17222421237,363,00023
2025-06-16212221212,520,90021
2025-06-13212221213,791,10021
2025-06-12222221212,106,20021
2025-06-11222221222,175,90022
2025-06-10222221211,713,20021
2025-06-09212221222,601,00022
2025-06-06232321226,595,50022
2025-06-05232322231,377,10023
2025-06-04222322231,908,20023
2025-06-03232322221,574,90022
2025-06-02222322231,315,90023
2025-05-30232322223,006,20022
2025-05-29232322222,662,60022
2025-05-28232422232,001,80023
2025-05-27232422233,626,60023
2025-05-26232322231,860,70023
2025-05-23242423231,930,70023
2025-05-22232423231,762,00023
2025-05-21232423243,043,80024
2025-05-20222322222,499,20022
2025-05-19222322221,182,90022
2025-05-16222322222,652,10022
2025-05-15242422232,231,30023
2025-05-14232422234,712,00023
2025-05-13242423241,219,50024
2025-05-12242523243,301,20024
2025-05-09232422231,900,50023
2025-05-08242422232,543,40023
2025-05-0724242323990,20023
2025-05-02232423231,100,30023
2025-05-01242423241,083,30024
2025-04-30242423241,107,00024
2025-04-28242422233,739,80023
2025-04-25252523242,217,10024
2025-04-24252524241,070,80024
2025-04-23252524251,271,40025
2025-04-22252624252,911,90025
2025-04-21252624262,775,60026
2025-04-18232623253,316,70025
2025-04-17232423231,009,40023
2025-04-16252523243,209,00024
2025-04-15242624252,617,80025
2025-04-14252524241,308,80024
2025-04-11222522243,067,40024
2025-04-10242423231,861,90023
2025-04-09222422224,003,10022
2025-04-08242423231,977,20023
2025-04-07232321213,622,90021
2025-04-04252523243,334,80024
2025-04-03252624265,127,80026
2025-04-02272827271,741,00027
2025-04-01282827281,033,10028
2025-03-31282827281,386,70028
2025-03-28282927283,234,00028
2025-03-2728282727684,00027
2025-03-26282827281,014,70028
2025-03-25282927283,166,10028
2025-03-2429292828752,60028
2025-03-21292928291,099,40029
2025-03-19283027284,324,90028
2025-03-18282827281,096,00028
2025-03-17262826282,033,10028
2025-03-14272726262,601,30026
2025-03-13262726261,820,70026
2025-03-12262725261,418,30026
2025-03-11262725262,436,80026
2025-03-10272826271,915,70027
2025-03-07282826272,505,80027
2025-03-06262826272,250,60027
2025-03-05262726261,400,90026
2025-03-04262726271,207,30027
2025-03-03262826272,214,80027
2025-02-28282825275,377,00027
2025-02-27282928281,635,90028
2025-02-26293028281,238,30028
2025-02-25293028292,659,40029
2025-02-21293028292,909,10029
2025-02-20313228296,849,50029
2025-02-19293229317,580,60031
2025-02-18282928291,585,50029
2025-02-17292928291,438,30029
2025-02-14283027292,786,60029
2025-02-13272827281,418,40028
2025-02-12282827281,375,50028
2025-02-10262825283,242,70028
2025-02-07252625261,710,10026
2025-02-06252724264,915,00026
2025-02-05252625252,021,10025
2025-02-04252624256,091,10025
2025-02-03262625252,558,50025
2025-01-31292926265,480,10026
2025-01-30293129294,655,60029
2025-01-29263026298,270,00029
2025-01-28252625262,298,20026
2025-01-27252624256,663,30025
2025-01-24252524252,958,90025
2025-01-23252523249,428,20024
2025-01-22242624257,914,60025
2025-01-21232423238,379,80023
2025-01-20222422236,298,90023
2025-01-17232422234,801,40023
2025-01-16242423233,632,00023
2025-01-15232423233,624,10023
2025-01-14242423243,550,30024
2025-01-10242423233,604,00023
2025-01-09242423242,815,20024
2025-01-08242423234,291,20023
2025-01-07242523244,050,60024
2025-01-06262624242,964,90024

分割・併合履歴 : [2013-09-26]1株→500株 [2004-09-27]1株→3株