4588 オンコリスバイオファーマ(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
2024-05-21648655617622387,100622
2024-05-20650663647649161,200649
2024-05-17660661646655269,800655
2024-05-16691693651662442,000662
2024-05-15703706681686272,900686
2024-05-14688709688706325,900706
2024-05-13692703678693286,000693
2024-05-10702703678687267,100687
2024-05-09699708688702205,900702
2024-05-08696718694700170,800700
2024-05-07710717693700299,900700
2024-05-02712714693706186,200706
2024-05-01697715692710173,600710
2024-04-30697702683695145,600695
2024-04-26680703677698145,400698
2024-04-25700703681686191,200686
2024-04-24715728701702198,900702
2024-04-23700730698717526,200717
2024-04-22674690668687183,800687
2024-04-19692695625668672,900668
2024-04-18678704669698250,400698
2024-04-17692700670688304,400688
2024-04-16720738695697559,000697
2024-04-15683723677715385,700715
2024-04-12686698681692170,100692
2024-04-11693699680686265,200686
2024-04-10680701676695257,200695
2024-04-09673684661676380,900676
2024-04-08704707673674410,600674
2024-04-05711730695702522,400702
2024-04-04696727679714972,600714
2024-04-03694709663686761,100686
2024-04-027627646606841,520,400684
2024-04-017507987197661,746,700766
2024-03-297127946987892,769,900789
2024-03-286256956206951,158,500695
2024-03-27624630615625244,800625
2024-03-26616620599614209,500614
2024-03-25618622609614157,200614
2024-03-22621625614621113,600621
2024-03-21640640620621198,300621
2024-03-19620638620631208,900631
2024-03-18611629605628273,900628
2024-03-15615616595606299,000606
2024-03-14628632613617158,400617
2024-03-13638640620628229,600628
2024-03-12638650635641203,200641
2024-03-11627642621641311,500641
2024-03-08656658631636408,900636
2024-03-07614666599666754,900666
2024-03-06633637601615550,800615
2024-03-05619638610633309,200633
2024-03-04598619595619526,500619
2024-03-01584605583601541,100601
2024-02-29587597573584340,600584
2024-02-28591601582584614,400584
2024-02-27556585549585346,800585
2024-02-26530553527551381,800551
2024-02-22537538523528214,900528
2024-02-21546546530530197,400530
2024-02-20549550536549178,700549
2024-02-19546555541549285,100549
2024-02-16525544523541204,200541
2024-02-15545546522527208,300527
2024-02-14547556530543535,600543
2024-02-13520537510537311,600537
2024-02-09517527516519194,800519
2024-02-085535705125241,273,900524
2024-02-0753453953053399,000533
2024-02-0654754753353693,000536
2024-02-05540549536542116,800542
2024-02-0254054953654083,300540
2024-02-0154454653454297,800542
2024-01-3154054653254679,100546
2024-01-3053854253054082,500540
2024-01-2953253852853774,200537
2024-01-26539542529531165,800531
2024-01-25540542531542180,200542
2024-01-2454855253953989,800539
2024-01-23565566547548158,600548
2024-01-22554562549558110,600558
2024-01-19553557548553109,900553
2024-01-1855956255055089,600550
2024-01-17584584560560183,700560
2024-01-16582586574584109,600584
2024-01-15576581570581115,400581
2024-01-12573576564576101,000576
2024-01-11590592574575196,200575
2024-01-10594609590590344,900590
2024-01-09582597576596250,400596
2024-01-05590591575580333,300580
2024-01-04564591556591291,000591

分割・併合履歴 : なし