4588 オンコリスバイオファーマ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-25512524512520134,600520
2022-11-2453754353253274,000532
2022-11-2253354353153629,600536
2022-11-2154954953153339,000533
2022-11-18558558532546135,400546
2022-11-1755655855055838,200558
2022-11-1655056055055859,300558
2022-11-1554556154055689,300556
2022-11-1453455153454777,600547
2022-11-11535540527540123,000540
2022-11-1052053652053372,700533
2022-11-0951552751552056,300520
2022-11-08486521486514165,800514
2022-11-0747748747348245,500482
2022-11-0448048147347444,400474
2022-11-0248748747648033,600480
2022-11-0148949047847936,000479
2022-10-3149549548748815,000488
2022-10-2848649848649520,200495
2022-10-2749349849349314,500493
2022-10-2648350248349484,400494
2022-10-2547948447748221,000482
2022-10-2448448447447924,800479
2022-10-2147547747347741,700477
2022-10-2047848347747928,300479
2022-10-1948348648048626,300486
2022-10-1847948847948345,100483
2022-10-17472511470475241,500475
2022-10-1447548347547736,800477
2022-10-1348848947347498,300474
2022-10-1249149748048749,500487
2022-10-1149549949149147,300491
2022-10-0749951549750162,400501
2022-10-0650051250050158,000501
2022-10-0550151050050651,200506
2022-10-0450150949649873,700498
2022-10-0349150048049641,700496
2022-09-3049049949049536,900495
2022-09-29484500481500116,800500
2022-09-2848248846847464,900474
2022-09-2749049048048171,400481
2022-09-2649750049049251,800492
2022-09-2249851549650280,700502
2022-09-21502503490494103,700494
2022-09-2051451450050856,800508
2022-09-1651451450650694,700506
2022-09-1552252251251950,200519
2022-09-1451752451252362,400523
2022-09-1352753452252241,100522
2022-09-1253653652152634,000526
2022-09-0953053752353692,600536
2022-09-0852552951752029,200520
2022-09-0752552851352037,300520
2022-09-0651753751753291,500532
2022-09-0550852550551756,100517
2022-09-0252352550751057,600510
2022-09-01520542510524173,600524
2022-08-3152152351652035,400520
2022-08-3053253251952244,600522
2022-08-2952053751653782,400537
2022-08-2654554853253943,000539
2022-08-2553954353654016,200540
2022-08-24533554529538114,100538
2022-08-2352853952353926,600539
2022-08-22538544527533103,200533
2022-08-19551559541544113,700544
2022-08-18563575535546279,800546
2022-08-1753054952953570,800535
2022-08-1652053851853047,800530
2022-08-1551952951852063,500520
2022-08-1251451751151624,500516
2022-08-1052852850950980,300509
2022-08-0952052751752526,700525
2022-08-0852452651752135,500521
2022-08-0553453652452538,900525
2022-08-0452553452453427,700534
2022-08-0352852851952557,600525
2022-08-0253953952153280,900532
2022-08-0154954953754345,100543
2022-07-2954354553654532,300545
2022-07-2854854853454340,600543
2022-07-2753854653454630,000546
2022-07-2654154753754432,000544
2022-07-2555455453753966,500539
2022-07-2257357355555561,600555
2022-07-21550577550573136,100573
2022-07-20550566550555119,900555
2022-07-19545548530547105,500547
2022-07-15549612545552452,800552
2022-07-1454755153854771,400547
2022-07-1354054853454827,200548
2022-07-1253254752554267,500542
2022-07-1154454853653673,300536
2022-07-0853754152853576,300535
2022-07-0753753752853543,200535
2022-07-06520538520533120,200533
2022-07-0550251350251231,500512
2022-07-04508517497503106,700503
2022-07-0152952950150659,100506
2022-06-3052553451951942,300519
2022-06-2953753952353062,600530
2022-06-2853655753154080,100540
2022-06-27536551530539138,600539
2022-06-24514535512527149,900527
2022-06-2349251649050995,400509
2022-06-22495499479492113,500492
2022-06-21485496481490109,100490
2022-06-20490500470474246,500474
2022-06-17511518501508137,800508
2022-06-1654955152452493,300524
2022-06-1554855453354483,300544
2022-06-14560560539547138,500547
2022-06-13584584564570100,900570
2022-06-1060260458659491,600594
2022-06-0959861259561272,000612
2022-06-08586606586601112,900601
2022-06-0760060058258655,300586
2022-06-0659460858959859,800598
2022-06-0358659758559635,300596
2022-06-0259459457858769,400587
2022-06-01600622595596181,700596
2022-05-3160760759459549,700595
2022-05-30593612584604136,700604
2022-05-2759159157258162,500581
2022-05-26565595565591120,900591
2022-05-25582582560564175,800564
2022-05-2459960358358596,900585
2022-05-2360461660360877,000608
2022-05-2059161058560692,100606
2022-05-1957759657659178,000591
2022-05-1857959357858779,300587
2022-05-1758758757157447,100574
2022-05-1657559857059085,800590
2022-05-1357758255856595,200565
2022-05-1259160157157271,800572
2022-05-11570608570596102,400596
2022-05-1056857055057071,500570
2022-05-09605605567568118,900568
2022-05-0660061258560862,300608
2022-05-0260561259760036,000600
2022-04-2860961860260548,300605
2022-04-27590607587606104,400606
2022-04-2661061059460463,400604
2022-04-2559059958659381,200593
2022-04-22595607580600124,700600
2022-04-21618619601601100,300601
2022-04-2062362661162162,200621
2022-04-1962662861562045,900620
2022-04-1864565161762697,400626
2022-04-1564865163365174,500651
2022-04-1465465764565774,800657
2022-04-1364065063265083,100650
2022-04-1264764762763476,600634
2022-04-1165866564365594,900655
2022-04-0866366664365997,300659
2022-04-07677677648651120,800651
2022-04-06678694670680166,200680
2022-04-05650686650685259,400685
2022-04-04657658634653121,000653
2022-04-0166466464165097,000650
2022-03-31644672640669148,600669
2022-03-30661664648654207,900654
2022-03-29620638615638116,200638
2022-03-28644644614620186,200620
2022-03-25663679623645432,000645
2022-03-24624660620658347,400658
2022-03-23600634596633274,800633
2022-03-22601605586590101,000590
2022-03-18576600576599180,300599
2022-03-17576584570582142,400582
2022-03-1657058155856889,000568
2022-03-1555656554956449,700564
2022-03-14557569547564104,300564
2022-03-11566568550561106,800561
2022-03-10542560540556129,900556
2022-03-09542542518528176,900528
2022-03-08566576529532230,100532
2022-03-07555562539557119,900557
2022-03-04590596559572240,100572
2022-03-03594613583595141,200595
2022-03-02580597570594152,300594
2022-03-01562587557584165,800584
2022-02-28540564535559159,100559
2022-02-25525545493544212,300544
2022-02-24525529493502311,600502
2022-02-22520542518535155,900535
2022-02-21541541525531103,300531
2022-02-18555560542549160,900549
2022-02-17612612563568343,300568
2022-02-16569615569613413,900613
2022-02-15568579551569216,100569
2022-02-14550567542565202,900565
2022-02-10558564542550125,500550
2022-02-09546557537553114,400553
2022-02-08544568536551241,900551
2022-02-07547550534542108,900542
2022-02-04529550527549185,600549
2022-02-03522540514534236,600534
2022-02-02502530502522373,900522
2022-02-015325495005001,328,600500
2022-01-31472552472552786,300552
2022-01-28476487466472158,600472
2022-01-27503507475475309,000475
2022-01-26511518501506173,400506
2022-01-25522538507509185,500509
2022-01-24520528503525199,500525
2022-01-21533535513520179,100520
2022-01-20529542525541122,700541
2022-01-19535546525529136,100529
2022-01-18543558536542102,000542
2022-01-1753855053254188,300541
2022-01-14545545518535152,600535
2022-01-1355055253955099,600550
2022-01-12535560535555170,300555
2022-01-11523546521538273,500538
2022-01-07514525502518198,700518
2022-01-06520532508514323,900514
2022-01-05530530513520217,300520
2022-01-04533538519538172,500538

分割・併合履歴 : なし