4588 オンコリスバイオファーマ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 633 | 640 | 617 | 621 | 175,700 | 621 |
2023-03-17 | 621 | 648 | 621 | 643 | 135,200 | 643 |
2023-03-16 | 606 | 618 | 599 | 613 | 212,900 | 613 |
2023-03-15 | 628 | 645 | 623 | 626 | 205,300 | 626 |
2023-03-14 | 637 | 643 | 616 | 620 | 169,000 | 620 |
2023-03-13 | 631 | 641 | 620 | 636 | 200,100 | 636 |
2023-03-10 | 657 | 694 | 637 | 640 | 736,300 | 640 |
2023-03-09 | 656 | 658 | 633 | 637 | 297,200 | 637 |
2023-03-08 | 689 | 694 | 652 | 654 | 549,700 | 654 |
2023-03-07 | 649 | 686 | 642 | 683 | 412,400 | 683 |
2023-03-06 | 656 | 662 | 640 | 659 | 321,400 | 659 |
2023-03-03 | 640 | 659 | 637 | 657 | 285,300 | 657 |
2023-03-02 | 642 | 653 | 632 | 641 | 279,900 | 641 |
2023-03-01 | 670 | 679 | 648 | 648 | 345,200 | 648 |
2023-02-28 | 675 | 687 | 668 | 673 | 306,800 | 673 |
2023-02-27 | 705 | 724 | 667 | 676 | 601,500 | 676 |
2023-02-24 | 763 | 777 | 714 | 718 | 593,800 | 718 |
2023-02-22 | 800 | 821 | 765 | 777 | 724,000 | 777 |
2023-02-21 | 821 | 880 | 817 | 818 | 1,098,600 | 818 |
2023-02-20 | 808 | 864 | 776 | 836 | 854,700 | 836 |
2023-02-17 | 848 | 856 | 807 | 822 | 1,797,900 | 822 |
2023-02-16 | 759 | 855 | 740 | 836 | 3,537,300 | 836 |
2023-02-15 | 740 | 821 | 720 | 737 | 4,374,100 | 737 |
2023-02-14 | 650 | 748 | 643 | 710 | 2,877,400 | 710 |
2023-02-13 | 608 | 659 | 602 | 659 | 108,300 | 659 |
2023-02-10 | 593 | 593 | 559 | 559 | 129,100 | 559 |
2023-02-09 | 590 | 599 | 583 | 590 | 74,000 | 590 |
2023-02-08 | 580 | 594 | 577 | 594 | 53,300 | 594 |
2023-02-07 | 577 | 587 | 576 | 577 | 49,300 | 577 |
2023-02-06 | 583 | 589 | 574 | 576 | 53,200 | 576 |
2023-02-03 | 591 | 600 | 583 | 583 | 65,000 | 583 |
2023-02-02 | 605 | 619 | 592 | 595 | 127,700 | 595 |
2023-02-01 | 590 | 632 | 589 | 613 | 262,600 | 613 |
2023-01-31 | 585 | 587 | 570 | 581 | 80,100 | 581 |
2023-01-30 | 594 | 607 | 577 | 577 | 126,100 | 577 |
2023-01-27 | 600 | 617 | 585 | 598 | 163,100 | 598 |
2023-01-26 | 627 | 633 | 590 | 595 | 294,000 | 595 |
2023-01-25 | 577 | 617 | 576 | 617 | 174,200 | 617 |
2023-01-24 | 570 | 588 | 566 | 578 | 130,200 | 578 |
2023-01-23 | 562 | 574 | 558 | 564 | 116,900 | 564 |
2023-01-20 | 545 | 563 | 542 | 559 | 93,300 | 559 |
2023-01-19 | 535 | 549 | 533 | 545 | 58,300 | 545 |
2023-01-18 | 526 | 544 | 521 | 540 | 48,100 | 540 |
2023-01-17 | 535 | 541 | 527 | 529 | 64,300 | 529 |
2023-01-16 | 525 | 540 | 524 | 535 | 39,400 | 535 |
2023-01-13 | 539 | 539 | 527 | 529 | 63,500 | 529 |
2023-01-12 | 532 | 542 | 525 | 542 | 59,900 | 542 |
2023-01-11 | 520 | 537 | 520 | 533 | 52,400 | 533 |
2023-01-10 | 540 | 543 | 518 | 523 | 85,800 | 523 |
2023-01-06 | 515 | 534 | 514 | 530 | 131,800 | 530 |
2023-01-05 | 545 | 547 | 505 | 518 | 239,000 | 518 |
2023-01-04 | 526 | 576 | 522 | 548 | 548,200 | 548 |
分割・併合履歴 : なし