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 |
---|---|---|---|---|---|---|
2025-02-13 | 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