4564 オンコセラピー・サイエンス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-163034293313,096,60033
2024-07-123131293020,015,50030
2024-07-113232313113,057,80031
2024-07-103334313223,721,30032
2024-07-093535333410,666,20034
2024-07-083536343611,709,30036
2024-07-053637353613,416,90036
2024-07-04353533348,393,00034
2024-07-033738343520,799,00035
2024-07-023940363919,341,70039
2024-07-013741363834,338,00038
2024-06-283339323623,541,40036
2024-06-27333432327,664,90032
2024-06-263536323319,034,00033
2024-06-253137303422,989,40034
2024-06-24313330327,702,90032
2024-06-21303329328,594,60032
2024-06-203232303210,915,60032
2024-06-193333293216,673,20032
2024-06-183738313240,845,30032
2024-06-173236313538,094,10035
2024-06-143236283046,004,50030
2024-06-132534253257,138,30032
2024-06-12222522249,364,30024
2024-06-11232322222,484,10022
2024-06-10232322233,297,70023
2024-06-07232422236,097,90023
2024-06-062226222214,849,50022
2024-06-05212220204,111,90020
2024-06-04222221214,865,80021
2024-06-03222421226,752,00022
2024-05-312727222220,073,20022
2024-05-302830262611,040,50026
2024-05-293135293042,199,70030
2024-05-282834243030,796,90030
2024-05-273436282944,477,80029
2024-05-242234213385,429,20033
2024-05-231624152235,237,30022
2024-05-22161715156,123,10015
2024-05-21171816165,327,10016
2024-05-20151915179,898,20017
2024-05-17161615153,035,50015
2024-05-16161615152,791,00015
2024-05-15151615162,861,90016
2024-05-14161615163,076,30016
2024-05-13161615164,411,60016
2024-05-10171716163,840,40016
2024-05-09181816174,766,90017
2024-05-08171817183,583,50018
2024-05-07181817172,268,40017
2024-05-02171817182,536,10018
2024-05-01171816184,625,50018
2024-04-30171817172,162,00017
2024-04-26181917175,666,00017
2024-04-25191918183,194,20018
2024-04-24192019192,604,90019
2024-04-23202019192,248,50019
2024-04-22192018193,319,20019
2024-04-19202018194,016,70019
2024-04-18192019192,276,80019
2024-04-17202019201,990,70020
2024-04-16202019202,152,10020
2024-04-15202019202,368,80020
2024-04-12202119213,512,50021
2024-04-11202119213,515,50021
2024-04-10192019201,987,40020
2024-04-09182018192,778,20019
2024-04-08191918192,465,80019
2024-04-05192018192,685,80019
2024-04-04192019192,919,80019
2024-04-03192018194,849,50019
2024-04-02212119193,396,80019
2024-04-01212120201,807,50020
2024-03-29202120201,015,40020
2024-03-2820212020897,40020
2024-03-2720212020656,90020
2024-03-26222220211,604,20021
2024-03-25222221211,512,00021
2024-03-22212221211,693,60021
2024-03-21222221221,247,10022
2024-03-19212221221,299,50022
2024-03-18212221211,439,00021
2024-03-15212221211,401,60021
2024-03-14232321212,020,30021
2024-03-13232322221,284,90022
2024-03-12222321231,854,00023
2024-03-11222321222,151,40022
2024-03-08232322221,149,20022
2024-03-07222322221,398,20022
2024-03-06212321231,783,90023
2024-03-05232322223,034,90022
2024-03-04222422222,207,80022
2024-03-01222422234,117,00023
2024-02-29222321233,057,60023
2024-02-28212120202,004,20020
2024-02-27202319215,893,60021
2024-02-26202019191,262,10019
2024-02-22192018201,841,40020
2024-02-21202018203,822,20020
2024-02-20182018203,103,10020
2024-02-19181918191,918,00019
2024-02-16181917184,257,20018
2024-02-15191918181,913,80018
2024-02-14181918181,906,70018
2024-02-13191918183,233,60018
2024-02-09192019192,441,30019
2024-02-08202019202,172,10020
2024-02-07192019201,947,30020
2024-02-06202019202,497,40020
2024-02-05202019203,071,20020
2024-02-02202120202,779,60020
2024-02-01202120201,774,50020
2024-01-31212120211,632,80021
2024-01-30212120201,473,90020
2024-01-29212220212,357,90021
2024-01-26212221212,066,20021
2024-01-25212221211,796,30021
2024-01-24212221211,984,30021
2024-01-23212320225,684,40022
2024-01-22202120201,571,30020
2024-01-19202120201,862,10020
2024-01-18212120202,734,10020
2024-01-17212221211,612,20021
2024-01-16212220222,840,30022
2024-01-15212221211,945,70021
2024-01-12212220213,176,20021
2024-01-11212221211,840,00021
2024-01-10222221222,941,60022
2024-01-09232322222,022,30022
2024-01-05222322221,473,40022
2024-01-04232422224,066,90022

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