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