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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 24 | 26 | 24 | 25 | 3,752,000 | 25 |
| 2024-12-27 | 25 | 26 | 24 | 25 | 5,333,500 | 25 |
| 2024-12-26 | 24 | 26 | 23 | 24 | 7,437,800 | 24 |
| 2024-12-25 | 23 | 24 | 23 | 23 | 4,641,900 | 23 |
| 2024-12-24 | 24 | 25 | 22 | 23 | 7,146,700 | 23 |
| 2024-12-23 | 25 | 26 | 24 | 24 | 6,434,700 | 24 |
| 2024-12-20 | 25 | 26 | 23 | 24 | 6,034,000 | 24 |
| 2024-12-19 | 26 | 27 | 25 | 26 | 4,644,800 | 26 |
| 2024-12-18 | 27 | 28 | 26 | 27 | 3,978,100 | 27 |
| 2024-12-17 | 29 | 29 | 26 | 26 | 10,427,100 | 26 |
| 2024-12-16 | 30 | 31 | 29 | 29 | 6,324,300 | 29 |
| 2024-12-13 | 31 | 33 | 30 | 31 | 7,319,000 | 31 |
| 2024-12-12 | 30 | 32 | 30 | 31 | 5,551,200 | 31 |
| 2024-12-11 | 31 | 31 | 30 | 30 | 2,120,400 | 30 |
| 2024-12-10 | 31 | 31 | 30 | 31 | 2,182,500 | 31 |
| 2024-12-09 | 31 | 31 | 30 | 31 | 4,057,700 | 31 |
| 2024-12-06 | 31 | 31 | 30 | 30 | 5,330,000 | 30 |
| 2024-12-05 | 30 | 31 | 30 | 31 | 3,438,900 | 31 |
| 2024-12-04 | 31 | 32 | 30 | 31 | 3,242,500 | 31 |
| 2024-12-03 | 30 | 32 | 30 | 31 | 6,857,500 | 31 |
| 2024-12-02 | 30 | 31 | 30 | 31 | 2,645,200 | 31 |
| 2024-11-29 | 31 | 32 | 30 | 31 | 4,959,000 | 31 |
| 2024-11-28 | 31 | 32 | 30 | 31 | 2,775,100 | 31 |
| 2024-11-27 | 32 | 33 | 30 | 31 | 5,313,700 | 31 |
| 2024-11-26 | 34 | 34 | 31 | 32 | 5,894,400 | 32 |
| 2024-11-25 | 32 | 34 | 32 | 33 | 6,425,900 | 33 |
| 2024-11-22 | 31 | 34 | 30 | 32 | 6,174,800 | 32 |
| 2024-11-21 | 32 | 32 | 30 | 30 | 3,594,100 | 30 |
| 2024-11-20 | 29 | 32 | 29 | 32 | 4,849,500 | 32 |
| 2024-11-19 | 29 | 30 | 29 | 29 | 2,703,500 | 29 |
| 2024-11-18 | 30 | 30 | 29 | 29 | 2,284,600 | 29 |
| 2024-11-15 | 30 | 31 | 29 | 31 | 3,811,400 | 31 |
| 2024-11-14 | 31 | 31 | 30 | 31 | 1,738,400 | 31 |
| 2024-11-13 | 30 | 31 | 29 | 31 | 3,828,000 | 31 |
| 2024-11-12 | 30 | 31 | 30 | 30 | 2,602,500 | 30 |
| 2024-11-11 | 30 | 31 | 30 | 31 | 3,331,500 | 31 |
| 2024-11-08 | 32 | 32 | 31 | 32 | 2,777,600 | 32 |
| 2024-11-07 | 33 | 33 | 32 | 32 | 2,137,800 | 32 |
| 2024-11-06 | 32 | 33 | 31 | 32 | 3,220,800 | 32 |
| 2024-11-05 | 32 | 33 | 32 | 33 | 1,712,700 | 33 |
| 2024-11-01 | 34 | 34 | 32 | 32 | 2,528,800 | 32 |
| 2024-10-31 | 33 | 34 | 33 | 34 | 1,578,800 | 34 |
| 2024-10-30 | 32 | 34 | 32 | 34 | 3,275,500 | 34 |
| 2024-10-29 | 32 | 33 | 31 | 33 | 1,960,500 | 33 |
| 2024-10-28 | 29 | 32 | 29 | 31 | 6,769,300 | 31 |
| 2024-10-25 | 31 | 31 | 30 | 30 | 2,752,700 | 30 |
| 2024-10-24 | 31 | 32 | 31 | 31 | 1,877,200 | 31 |
| 2024-10-23 | 32 | 33 | 31 | 31 | 3,971,000 | 31 |
| 2024-10-22 | 33 | 34 | 32 | 32 | 2,460,400 | 32 |
| 2024-10-21 | 31 | 34 | 31 | 33 | 3,837,200 | 33 |
| 2024-10-18 | 32 | 33 | 31 | 31 | 3,415,500 | 31 |
| 2024-10-17 | 32 | 33 | 32 | 32 | 1,894,500 | 32 |
| 2024-10-16 | 33 | 34 | 32 | 34 | 3,752,000 | 34 |
| 2024-10-15 | 34 | 35 | 32 | 34 | 5,170,400 | 34 |
| 2024-10-11 | 34 | 35 | 33 | 34 | 3,222,800 | 34 |
| 2024-10-10 | 37 | 37 | 34 | 35 | 7,965,000 | 35 |
| 2024-10-09 | 39 | 39 | 37 | 37 | 2,501,700 | 37 |
| 2024-10-08 | 40 | 40 | 38 | 39 | 3,922,600 | 39 |
| 2024-10-07 | 41 | 42 | 40 | 41 | 10,798,700 | 41 |
| 2024-10-04 | 38 | 39 | 37 | 38 | 2,644,800 | 38 |
| 2024-10-03 | 38 | 39 | 38 | 38 | 2,234,600 | 38 |
| 2024-10-02 | 38 | 39 | 37 | 38 | 4,006,300 | 38 |
| 2024-10-01 | 38 | 39 | 38 | 39 | 1,326,700 | 39 |
| 2024-09-30 | 38 | 39 | 37 | 38 | 2,575,200 | 38 |
| 2024-09-27 | 39 | 40 | 38 | 40 | 3,966,300 | 40 |
| 2024-09-26 | 39 | 39 | 37 | 39 | 4,418,500 | 39 |
| 2024-09-25 | 38 | 40 | 38 | 39 | 2,424,700 | 39 |
| 2024-09-24 | 39 | 39 | 37 | 38 | 5,752,800 | 38 |
| 2024-09-20 | 41 | 41 | 39 | 40 | 3,873,500 | 40 |
| 2024-09-19 | 37 | 40 | 36 | 40 | 5,245,900 | 40 |
| 2024-09-18 | 36 | 38 | 35 | 37 | 5,389,800 | 37 |
| 2024-09-17 | 37 | 38 | 33 | 36 | 11,429,200 | 36 |
| 2024-09-13 | 38 | 39 | 36 | 37 | 6,298,200 | 37 |
| 2024-09-12 | 39 | 40 | 38 | 39 | 5,157,400 | 39 |
| 2024-09-11 | 40 | 40 | 38 | 39 | 5,054,000 | 39 |
| 2024-09-10 | 40 | 42 | 40 | 40 | 5,912,600 | 40 |
| 2024-09-09 | 38 | 42 | 37 | 40 | 9,944,800 | 40 |
| 2024-09-06 | 45 | 45 | 41 | 41 | 5,204,300 | 41 |
| 2024-09-05 | 44 | 46 | 43 | 44 | 8,407,600 | 44 |
| 2024-09-04 | 44 | 47 | 42 | 44 | 10,568,700 | 44 |
| 2024-09-03 | 41 | 47 | 40 | 45 | 13,260,200 | 45 |
| 2024-09-02 | 44 | 45 | 40 | 40 | 13,690,700 | 40 |
| 2024-08-30 | 47 | 47 | 44 | 45 | 6,551,500 | 45 |
| 2024-08-29 | 49 | 49 | 44 | 47 | 12,606,400 | 47 |
| 2024-08-28 | 52 | 52 | 48 | 49 | 16,219,600 | 49 |
| 2024-08-27 | 54 | 55 | 51 | 51 | 12,151,200 | 51 |
| 2024-08-26 | 53 | 56 | 52 | 54 | 21,188,100 | 54 |
| 2024-08-23 | 52 | 53 | 50 | 51 | 12,138,100 | 51 |
| 2024-08-22 | 55 | 56 | 52 | 53 | 19,069,700 | 53 |
| 2024-08-21 | 49 | 57 | 49 | 57 | 27,377,800 | 57 |
| 2024-08-20 | 50 | 51 | 49 | 51 | 9,993,100 | 51 |
| 2024-08-19 | 49 | 53 | 49 | 51 | 20,075,300 | 51 |
| 2024-08-16 | 52 | 52 | 49 | 49 | 15,542,100 | 49 |
| 2024-08-15 | 48 | 57 | 47 | 51 | 28,896,100 | 51 |
| 2024-08-14 | 51 | 51 | 48 | 50 | 14,331,300 | 50 |
| 2024-08-13 | 50 | 55 | 49 | 51 | 17,716,600 | 51 |
| 2024-08-09 | 60 | 60 | 48 | 49 | 37,442,900 | 49 |
| 2024-08-08 | 51 | 61 | 50 | 59 | 32,360,000 | 59 |
| 2024-08-07 | 47 | 53 | 46 | 50 | 21,495,600 | 50 |
| 2024-08-06 | 46 | 52 | 44 | 49 | 34,189,400 | 49 |
| 2024-08-05 | 50 | 53 | 38 | 39 | 50,859,400 | 39 |
| 2024-08-02 | 55 | 59 | 53 | 56 | 36,694,900 | 56 |
| 2024-08-01 | 53 | 64 | 51 | 60 | 89,835,300 | 60 |
| 2024-07-31 | 45 | 49 | 42 | 48 | 21,350,100 | 48 |
| 2024-07-30 | 43 | 50 | 43 | 43 | 27,963,000 | 43 |
| 2024-07-29 | 41 | 44 | 40 | 43 | 9,441,700 | 43 |
| 2024-07-26 | 42 | 44 | 39 | 40 | 15,147,100 | 40 |
| 2024-07-25 | 46 | 48 | 37 | 43 | 34,188,800 | 43 |
| 2024-07-24 | 48 | 51 | 45 | 48 | 33,944,900 | 48 |
| 2024-07-23 | 39 | 52 | 38 | 47 | 43,779,500 | 47 |
| 2024-07-22 | 42 | 42 | 37 | 40 | 37,007,300 | 40 |
| 2024-07-19 | 33 | 44 | 33 | 42 | 44,732,500 | 42 |
| 2024-07-18 | 33 | 34 | 31 | 32 | 12,342,300 | 32 |
| 2024-07-17 | 33 | 35 | 32 | 34 | 9,958,800 | 34 |
| 2024-07-16 | 30 | 34 | 29 | 33 | 13,096,600 | 33 |
| 2024-07-12 | 31 | 31 | 29 | 30 | 20,015,500 | 30 |
| 2024-07-11 | 32 | 32 | 31 | 31 | 13,057,800 | 31 |
| 2024-07-10 | 33 | 34 | 31 | 32 | 23,721,300 | 32 |
| 2024-07-09 | 35 | 35 | 33 | 34 | 10,666,200 | 34 |
| 2024-07-08 | 35 | 36 | 34 | 36 | 11,709,300 | 36 |
| 2024-07-05 | 36 | 37 | 35 | 36 | 13,416,900 | 36 |
| 2024-07-04 | 35 | 35 | 33 | 34 | 8,393,000 | 34 |
| 2024-07-03 | 37 | 38 | 34 | 35 | 20,799,000 | 35 |
| 2024-07-02 | 39 | 40 | 36 | 39 | 19,341,700 | 39 |
| 2024-07-01 | 37 | 41 | 36 | 38 | 34,338,000 | 38 |
| 2024-06-28 | 33 | 39 | 32 | 36 | 23,541,400 | 36 |
| 2024-06-27 | 33 | 34 | 32 | 32 | 7,664,900 | 32 |
| 2024-06-26 | 35 | 36 | 32 | 33 | 19,034,000 | 33 |
| 2024-06-25 | 31 | 37 | 30 | 34 | 22,989,400 | 34 |
| 2024-06-24 | 31 | 33 | 30 | 32 | 7,702,900 | 32 |
| 2024-06-21 | 30 | 33 | 29 | 32 | 8,594,600 | 32 |
| 2024-06-20 | 32 | 32 | 30 | 32 | 10,915,600 | 32 |
| 2024-06-19 | 33 | 33 | 29 | 32 | 16,673,200 | 32 |
| 2024-06-18 | 37 | 38 | 31 | 32 | 40,845,300 | 32 |
| 2024-06-17 | 32 | 36 | 31 | 35 | 38,094,100 | 35 |
| 2024-06-14 | 32 | 36 | 28 | 30 | 46,004,500 | 30 |
| 2024-06-13 | 25 | 34 | 25 | 32 | 57,138,300 | 32 |
| 2024-06-12 | 22 | 25 | 22 | 24 | 9,364,300 | 24 |
| 2024-06-11 | 23 | 23 | 22 | 22 | 2,484,100 | 22 |
| 2024-06-10 | 23 | 23 | 22 | 23 | 3,297,700 | 23 |
| 2024-06-07 | 23 | 24 | 22 | 23 | 6,097,900 | 23 |
| 2024-06-06 | 22 | 26 | 22 | 22 | 14,849,500 | 22 |
| 2024-06-05 | 21 | 22 | 20 | 20 | 4,111,900 | 20 |
| 2024-06-04 | 22 | 22 | 21 | 21 | 4,865,800 | 21 |
| 2024-06-03 | 22 | 24 | 21 | 22 | 6,752,000 | 22 |
| 2024-05-31 | 27 | 27 | 22 | 22 | 20,073,200 | 22 |
| 2024-05-30 | 28 | 30 | 26 | 26 | 11,040,500 | 26 |
| 2024-05-29 | 31 | 35 | 29 | 30 | 42,199,700 | 30 |
| 2024-05-28 | 28 | 34 | 24 | 30 | 30,796,900 | 30 |
| 2024-05-27 | 34 | 36 | 28 | 29 | 44,477,800 | 29 |
| 2024-05-24 | 22 | 34 | 21 | 33 | 85,429,200 | 33 |
| 2024-05-23 | 16 | 24 | 15 | 22 | 35,237,300 | 22 |
| 2024-05-22 | 16 | 17 | 15 | 15 | 6,123,100 | 15 |
| 2024-05-21 | 17 | 18 | 16 | 16 | 5,327,100 | 16 |
| 2024-05-20 | 15 | 19 | 15 | 17 | 9,898,200 | 17 |
| 2024-05-17 | 16 | 16 | 15 | 15 | 3,035,500 | 15 |
| 2024-05-16 | 16 | 16 | 15 | 15 | 2,791,000 | 15 |
| 2024-05-15 | 15 | 16 | 15 | 16 | 2,861,900 | 16 |
| 2024-05-14 | 16 | 16 | 15 | 16 | 3,076,300 | 16 |
| 2024-05-13 | 16 | 16 | 15 | 16 | 4,411,600 | 16 |
| 2024-05-10 | 17 | 17 | 16 | 16 | 3,840,400 | 16 |
| 2024-05-09 | 18 | 18 | 16 | 17 | 4,766,900 | 17 |
| 2024-05-08 | 17 | 18 | 17 | 18 | 3,583,500 | 18 |
| 2024-05-07 | 18 | 18 | 17 | 17 | 2,268,400 | 17 |
| 2024-05-02 | 17 | 18 | 17 | 18 | 2,536,100 | 18 |
| 2024-05-01 | 17 | 18 | 16 | 18 | 4,625,500 | 18 |
| 2024-04-30 | 17 | 18 | 17 | 17 | 2,162,000 | 17 |
| 2024-04-26 | 18 | 19 | 17 | 17 | 5,666,000 | 17 |
| 2024-04-25 | 19 | 19 | 18 | 18 | 3,194,200 | 18 |
| 2024-04-24 | 19 | 20 | 19 | 19 | 2,604,900 | 19 |
| 2024-04-23 | 20 | 20 | 19 | 19 | 2,248,500 | 19 |
| 2024-04-22 | 19 | 20 | 18 | 19 | 3,319,200 | 19 |
| 2024-04-19 | 20 | 20 | 18 | 19 | 4,016,700 | 19 |
| 2024-04-18 | 19 | 20 | 19 | 19 | 2,276,800 | 19 |
| 2024-04-17 | 20 | 20 | 19 | 20 | 1,990,700 | 20 |
| 2024-04-16 | 20 | 20 | 19 | 20 | 2,152,100 | 20 |
| 2024-04-15 | 20 | 20 | 19 | 20 | 2,368,800 | 20 |
| 2024-04-12 | 20 | 21 | 19 | 21 | 3,512,500 | 21 |
| 2024-04-11 | 20 | 21 | 19 | 21 | 3,515,500 | 21 |
| 2024-04-10 | 19 | 20 | 19 | 20 | 1,987,400 | 20 |
| 2024-04-09 | 18 | 20 | 18 | 19 | 2,778,200 | 19 |
| 2024-04-08 | 19 | 19 | 18 | 19 | 2,465,800 | 19 |
| 2024-04-05 | 19 | 20 | 18 | 19 | 2,685,800 | 19 |
| 2024-04-04 | 19 | 20 | 19 | 19 | 2,919,800 | 19 |
| 2024-04-03 | 19 | 20 | 18 | 19 | 4,849,500 | 19 |
| 2024-04-02 | 21 | 21 | 19 | 19 | 3,396,800 | 19 |
| 2024-04-01 | 21 | 21 | 20 | 20 | 1,807,500 | 20 |
| 2024-03-29 | 20 | 21 | 20 | 20 | 1,015,400 | 20 |
| 2024-03-28 | 20 | 21 | 20 | 20 | 897,400 | 20 |
| 2024-03-27 | 20 | 21 | 20 | 20 | 656,900 | 20 |
| 2024-03-26 | 22 | 22 | 20 | 21 | 1,604,200 | 21 |
| 2024-03-25 | 22 | 22 | 21 | 21 | 1,512,000 | 21 |
| 2024-03-22 | 21 | 22 | 21 | 21 | 1,693,600 | 21 |
| 2024-03-21 | 22 | 22 | 21 | 22 | 1,247,100 | 22 |
| 2024-03-19 | 21 | 22 | 21 | 22 | 1,299,500 | 22 |
| 2024-03-18 | 21 | 22 | 21 | 21 | 1,439,000 | 21 |
| 2024-03-15 | 21 | 22 | 21 | 21 | 1,401,600 | 21 |
| 2024-03-14 | 23 | 23 | 21 | 21 | 2,020,300 | 21 |
| 2024-03-13 | 23 | 23 | 22 | 22 | 1,284,900 | 22 |
| 2024-03-12 | 22 | 23 | 21 | 23 | 1,854,000 | 23 |
| 2024-03-11 | 22 | 23 | 21 | 22 | 2,151,400 | 22 |
| 2024-03-08 | 23 | 23 | 22 | 22 | 1,149,200 | 22 |
| 2024-03-07 | 22 | 23 | 22 | 22 | 1,398,200 | 22 |
| 2024-03-06 | 21 | 23 | 21 | 23 | 1,783,900 | 23 |
| 2024-03-05 | 23 | 23 | 22 | 22 | 3,034,900 | 22 |
| 2024-03-04 | 22 | 24 | 22 | 22 | 2,207,800 | 22 |
| 2024-03-01 | 22 | 24 | 22 | 23 | 4,117,000 | 23 |
| 2024-02-29 | 22 | 23 | 21 | 23 | 3,057,600 | 23 |
| 2024-02-28 | 21 | 21 | 20 | 20 | 2,004,200 | 20 |
| 2024-02-27 | 20 | 23 | 19 | 21 | 5,893,600 | 21 |
| 2024-02-26 | 20 | 20 | 19 | 19 | 1,262,100 | 19 |
| 2024-02-22 | 19 | 20 | 18 | 20 | 1,841,400 | 20 |
| 2024-02-21 | 20 | 20 | 18 | 20 | 3,822,200 | 20 |
| 2024-02-20 | 18 | 20 | 18 | 20 | 3,103,100 | 20 |
| 2024-02-19 | 18 | 19 | 18 | 19 | 1,918,000 | 19 |
| 2024-02-16 | 18 | 19 | 17 | 18 | 4,257,200 | 18 |
| 2024-02-15 | 19 | 19 | 18 | 18 | 1,913,800 | 18 |
| 2024-02-14 | 18 | 19 | 18 | 18 | 1,906,700 | 18 |
| 2024-02-13 | 19 | 19 | 18 | 18 | 3,233,600 | 18 |
| 2024-02-09 | 19 | 20 | 19 | 19 | 2,441,300 | 19 |
| 2024-02-08 | 20 | 20 | 19 | 20 | 2,172,100 | 20 |
| 2024-02-07 | 19 | 20 | 19 | 20 | 1,947,300 | 20 |
| 2024-02-06 | 20 | 20 | 19 | 20 | 2,497,400 | 20 |
| 2024-02-05 | 20 | 20 | 19 | 20 | 3,071,200 | 20 |
| 2024-02-02 | 20 | 21 | 20 | 20 | 2,779,600 | 20 |
| 2024-02-01 | 20 | 21 | 20 | 20 | 1,774,500 | 20 |
| 2024-01-31 | 21 | 21 | 20 | 21 | 1,632,800 | 21 |
| 2024-01-30 | 21 | 21 | 20 | 20 | 1,473,900 | 20 |
| 2024-01-29 | 21 | 22 | 20 | 21 | 2,357,900 | 21 |
| 2024-01-26 | 21 | 22 | 21 | 21 | 2,066,200 | 21 |
| 2024-01-25 | 21 | 22 | 21 | 21 | 1,796,300 | 21 |
| 2024-01-24 | 21 | 22 | 21 | 21 | 1,984,300 | 21 |
| 2024-01-23 | 21 | 23 | 20 | 22 | 5,684,400 | 22 |
| 2024-01-22 | 20 | 21 | 20 | 20 | 1,571,300 | 20 |
| 2024-01-19 | 20 | 21 | 20 | 20 | 1,862,100 | 20 |
| 2024-01-18 | 21 | 21 | 20 | 20 | 2,734,100 | 20 |
| 2024-01-17 | 21 | 22 | 21 | 21 | 1,612,200 | 21 |
| 2024-01-16 | 21 | 22 | 20 | 22 | 2,840,300 | 22 |
| 2024-01-15 | 21 | 22 | 21 | 21 | 1,945,700 | 21 |
| 2024-01-12 | 21 | 22 | 20 | 21 | 3,176,200 | 21 |
| 2024-01-11 | 21 | 22 | 21 | 21 | 1,840,000 | 21 |
| 2024-01-10 | 22 | 22 | 21 | 22 | 2,941,600 | 22 |
| 2024-01-09 | 23 | 23 | 22 | 22 | 2,022,300 | 22 |
| 2024-01-05 | 22 | 23 | 22 | 22 | 1,473,400 | 22 |
| 2024-01-04 | 23 | 24 | 22 | 22 | 4,066,900 | 22 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株