4588 オンコリスバイオファーマ(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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 570 | 590 | 556 | 579 | 997,700 | 579 |
| 2025-04-17 | 536 | 547 | 526 | 546 | 450,800 | 546 |
| 2025-04-16 | 529 | 529 | 512 | 516 | 315,400 | 516 |
| 2025-04-15 | 534 | 543 | 530 | 530 | 249,700 | 530 |
| 2025-04-14 | 536 | 544 | 528 | 528 | 304,600 | 528 |
| 2025-04-11 | 498 | 529 | 491 | 527 | 609,300 | 527 |
| 2025-04-10 | 519 | 520 | 507 | 518 | 605,800 | 518 |
| 2025-04-09 | 509 | 509 | 465 | 482 | 1,065,500 | 482 |
| 2025-04-08 | 503 | 518 | 503 | 512 | 816,700 | 512 |
| 2025-04-07 | 470 | 500 | 458 | 471 | 1,577,400 | 471 |
| 2025-04-04 | 543 | 551 | 505 | 532 | 1,425,600 | 532 |
| 2025-04-03 | 537 | 556 | 532 | 549 | 1,120,800 | 549 |
| 2025-04-02 | 598 | 600 | 563 | 567 | 1,542,500 | 567 |
| 2025-04-01 | 620 | 630 | 601 | 608 | 866,400 | 608 |
| 2025-03-31 | 620 | 634 | 609 | 620 | 871,200 | 620 |
| 2025-03-28 | 623 | 640 | 608 | 633 | 1,696,800 | 633 |
| 2025-03-27 | 766 | 785 | 602 | 613 | 7,195,800 | 613 |
| 2025-03-26 | 755 | 765 | 733 | 751 | 1,106,000 | 751 |
| 2025-03-25 | 764 | 794 | 755 | 781 | 857,300 | 781 |
| 2025-03-24 | 770 | 780 | 745 | 749 | 652,000 | 749 |
| 2025-03-21 | 762 | 777 | 756 | 770 | 698,300 | 770 |
| 2025-03-19 | 775 | 797 | 749 | 765 | 2,276,500 | 765 |
| 2025-03-18 | 744 | 756 | 725 | 728 | 655,900 | 728 |
| 2025-03-17 | 719 | 745 | 688 | 740 | 1,118,800 | 740 |
| 2025-03-14 | 715 | 731 | 706 | 719 | 529,200 | 719 |
| 2025-03-13 | 719 | 730 | 712 | 722 | 520,500 | 722 |
| 2025-03-12 | 694 | 736 | 689 | 709 | 1,069,100 | 709 |
| 2025-03-11 | 699 | 701 | 679 | 694 | 1,038,300 | 694 |
| 2025-03-10 | 704 | 724 | 679 | 719 | 1,097,900 | 719 |
| 2025-03-07 | 703 | 715 | 687 | 694 | 1,332,700 | 694 |
| 2025-03-06 | 696 | 704 | 679 | 683 | 602,900 | 683 |
| 2025-03-05 | 710 | 713 | 670 | 692 | 1,079,700 | 692 |
| 2025-03-04 | 674 | 718 | 662 | 711 | 1,337,600 | 711 |
| 2025-03-03 | 678 | 696 | 662 | 684 | 510,000 | 684 |
| 2025-02-28 | 674 | 678 | 647 | 671 | 877,600 | 671 |
| 2025-02-27 | 680 | 687 | 673 | 684 | 517,300 | 684 |
| 2025-02-26 | 656 | 698 | 644 | 690 | 1,106,900 | 690 |
| 2025-02-25 | 623 | 665 | 622 | 664 | 825,300 | 664 |
| 2025-02-21 | 656 | 656 | 619 | 623 | 940,700 | 623 |
| 2025-02-20 | 630 | 662 | 628 | 660 | 699,200 | 660 |
| 2025-02-19 | 656 | 663 | 630 | 633 | 519,900 | 633 |
| 2025-02-18 | 650 | 662 | 643 | 650 | 631,200 | 650 |
| 2025-02-17 | 648 | 671 | 638 | 640 | 1,014,100 | 640 |
| 2025-02-14 | 631 | 643 | 621 | 623 | 480,600 | 623 |
| 2025-02-13 | 615 | 638 | 614 | 634 | 655,200 | 634 |
| 2025-02-12 | 635 | 635 | 613 | 620 | 1,076,800 | 620 |
| 2025-02-10 | 620 | 662 | 596 | 637 | 2,273,500 | 637 |
| 2025-02-07 | 555 | 583 | 554 | 570 | 691,600 | 570 |
| 2025-02-06 | 548 | 556 | 545 | 555 | 425,600 | 555 |
| 2025-02-05 | 551 | 554 | 542 | 550 | 366,100 | 550 |
| 2025-02-04 | 552 | 557 | 543 | 553 | 280,100 | 553 |
| 2025-02-03 | 551 | 557 | 541 | 548 | 680,600 | 548 |
| 2025-01-31 | 588 | 595 | 568 | 571 | 428,200 | 571 |
| 2025-01-30 | 587 | 593 | 565 | 588 | 727,900 | 588 |
| 2025-01-29 | 588 | 596 | 576 | 583 | 710,300 | 583 |
| 2025-01-28 | 563 | 623 | 563 | 591 | 2,388,500 | 591 |
| 2025-01-27 | 572 | 601 | 561 | 572 | 2,499,700 | 572 |
| 2025-01-24 | 555 | 580 | 535 | 542 | 3,199,500 | 542 |
| 2025-01-23 | 583 | 591 | 545 | 550 | 6,307,300 | 550 |
| 2025-01-22 | 568 | 608 | 558 | 608 | 885,000 | 608 |
| 2025-01-21 | 515 | 517 | 505 | 508 | 257,200 | 508 |
| 2025-01-20 | 513 | 515 | 502 | 511 | 313,700 | 511 |
| 2025-01-17 | 509 | 511 | 496 | 510 | 573,400 | 510 |
| 2025-01-16 | 514 | 518 | 505 | 512 | 318,700 | 512 |
| 2025-01-15 | 520 | 520 | 502 | 513 | 342,200 | 513 |
| 2025-01-14 | 516 | 531 | 514 | 517 | 511,300 | 517 |
| 2025-01-10 | 521 | 529 | 515 | 518 | 333,000 | 518 |
| 2025-01-09 | 503 | 520 | 496 | 518 | 477,000 | 518 |
| 2025-01-08 | 499 | 508 | 491 | 503 | 332,100 | 503 |
| 2025-01-07 | 503 | 505 | 497 | 504 | 595,700 | 504 |
| 2025-01-06 | 521 | 525 | 502 | 506 | 668,800 | 506 |
分割・併合履歴 ： なし