4588 オンコリスバイオファーマ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-226867306827006,189,400700
2021-10-2169469469469463,100694
2021-10-2084484484484448,800844
2021-10-191,1421,1571,1391,14476,0001,144
2021-10-181,1591,1601,1281,140111,3001,140
2021-10-151,1321,1621,1321,159157,8001,159
2021-10-141,1211,1451,1061,130128,3001,130
2021-10-131,0891,1231,0881,114143,6001,114
2021-10-121,0911,1031,0701,088128,3001,088
2021-10-111,0681,0901,0501,088104,0001,088
2021-10-081,0501,0811,0501,07483,0001,074
2021-10-071,0261,0551,0181,047161,0001,047
2021-10-061,0461,0551,0081,016237,6001,016
2021-10-051,0601,0671,0251,031344,8001,031
2021-10-041,1051,1151,0731,090265,9001,090
2021-10-011,1221,1351,1031,117176,2001,117
2021-09-301,1571,1661,1231,130321,2001,130
2021-09-291,1681,1851,1581,183172,6001,183
2021-09-281,1921,1931,1751,184105,2001,184
2021-09-271,2091,2161,1911,19684,6001,196
2021-09-241,1751,2181,1721,214160,9001,214
2021-09-221,1941,2101,1661,168154,7001,168
2021-09-211,1641,2561,1621,194196,1001,194
2021-09-171,2021,2231,1951,21988,5001,219
2021-09-161,2401,2421,2011,210199,9001,210
2021-09-151,2361,2511,2181,244231,4001,244
2021-09-141,2631,2831,2351,238161,5001,238
2021-09-131,2501,2761,2441,271152,5001,271
2021-09-101,2641,2641,2381,257137,6001,257
2021-09-091,2791,2951,2501,253155,2001,253
2021-09-081,2851,3021,2731,288139,6001,288
2021-09-071,2991,3171,2811,283155,3001,283
2021-09-061,2751,3071,2711,298155,7001,298
2021-09-031,2781,3001,2711,279116,5001,279
2021-09-021,2861,3221,2821,282196,2001,282
2021-09-011,2701,3201,2601,316171,8001,316
2021-08-311,2991,3161,2641,270196,3001,270
2021-08-301,3271,3271,2921,298198,4001,298
2021-08-271,2781,3151,2701,311204,9001,311
2021-08-261,2471,2871,2471,280142,0001,280
2021-08-251,2391,2631,2271,246113,2001,246
2021-08-241,2561,2591,2251,239149,7001,239
2021-08-231,2281,2541,2211,239126,6001,239
2021-08-201,2131,2491,2011,203179,1001,203
2021-08-191,2031,2501,2031,206147,8001,206
2021-08-181,1851,2211,1801,220154,9001,220
2021-08-171,2161,2301,1801,183170,1001,183
2021-08-161,2391,2431,2001,211175,1001,211
2021-08-131,2261,2511,2261,245126,7001,245
2021-08-121,2401,2561,2131,238180,4001,238
2021-08-111,2021,2431,2011,240183,0001,240
2021-08-101,1581,2281,1251,219334,6001,219
2021-08-061,1791,1951,1551,158250,6001,158
2021-08-051,2241,2391,1781,185291,9001,185
2021-08-041,2761,2821,2151,224275,5001,224
2021-08-031,2571,2791,2541,274132,4001,274
2021-08-021,2401,2621,2291,262164,8001,262
2021-07-301,2901,2901,2271,246261,5001,246
2021-07-291,2901,3001,2551,281269,3001,281
2021-07-281,3401,3761,2781,289696,4001,289
2021-07-271,3401,3561,3021,340510,8001,340
2021-07-261,3201,3241,2881,299231,1001,299
2021-07-211,3011,3301,2921,310289,9001,310
2021-07-201,2991,3581,2851,287840,7001,287
2021-07-191,3011,3031,2481,272280,4001,272
2021-07-161,3021,3191,2711,301235,3001,301
2021-07-151,3501,3501,2861,302395,8001,302
2021-07-141,3581,3621,3381,354159,4001,354
2021-07-131,3841,3941,3351,358299,3001,358
2021-07-121,3721,4021,3631,380209,8001,380
2021-07-091,3521,4121,3521,388384,7001,388
2021-07-081,4051,4061,3621,374406,7001,374
2021-07-071,4441,4601,4101,424328,0001,424
2021-07-061,4411,4801,4111,457471,5001,457
2021-07-051,4751,5141,4411,451646,7001,451
2021-07-021,5781,5851,4261,4401,439,4001,440
2021-07-011,5531,6021,5341,553655,4001,553
2021-06-301,6521,6551,5331,5551,136,5001,555
2021-06-291,7381,7431,6081,6261,070,6001,626
2021-06-281,8371,8471,6801,7021,494,0001,702
2021-06-251,8741,9381,8131,8471,128,1001,847
2021-06-241,8661,9181,8111,8541,141,2001,854
2021-06-231,7621,8931,7621,8801,191,5001,880
2021-06-221,7361,7661,6731,753780,5001,753
2021-06-211,6921,7481,6811,714537,7001,714
2021-06-181,7401,7731,6921,730760,2001,730
2021-06-171,6981,7501,6611,7301,120,2001,730
2021-06-161,5831,7221,5621,7072,082,7001,707
2021-06-151,5101,5911,5031,576636,4001,576
2021-06-141,6311,6491,5131,5231,718,4001,523
2021-06-111,5171,5811,5051,537685,3001,537
2021-06-101,4991,5341,4741,495433,4001,495
2021-06-091,4501,5221,4381,491554,7001,491
2021-06-081,4401,4841,4031,468784,9001,468
2021-06-071,3831,3941,3451,387215,5001,387
2021-06-041,4151,4221,3591,370445,4001,370
2021-06-031,4241,4481,4071,427290,1001,427
2021-06-021,4401,4751,4311,433441,0001,433
2021-06-011,4341,4411,4031,429246,1001,429
2021-05-311,3911,4561,3901,429607,7001,429
2021-05-281,3701,3881,3471,378237,4001,378
2021-05-271,3601,3711,3161,358273,7001,358
2021-05-261,3521,3741,3421,360200,6001,360
2021-05-251,3391,3751,3271,352301,9001,352
2021-05-241,3841,3841,3041,310437,7001,310
2021-05-211,3561,3901,3471,368358,8001,368
2021-05-201,3251,3601,2931,335396,8001,335
2021-05-191,3101,3861,3061,332681,9001,332
2021-05-181,2791,3261,2601,320502,6001,320
2021-05-171,2951,3161,2321,276511,4001,276
2021-05-141,2281,2851,2111,278450,3001,278
2021-05-131,2201,2741,1751,240668,9001,240
2021-05-121,2431,2571,1831,201475,5001,201
2021-05-111,2451,2971,2021,2651,031,5001,265
2021-05-101,1501,2551,1501,249713,8001,249
2021-05-071,1771,1881,1541,159256,2001,159
2021-05-061,1851,2021,1481,162258,9001,162
2021-04-301,1661,1931,1581,190332,7001,190
2021-04-281,2001,2101,1511,153483,4001,153
2021-04-271,2061,2501,1721,223734,0001,223
2021-04-261,1451,2071,1351,205560,7001,205
2021-04-231,1361,1921,1171,134640,9001,134
2021-04-221,1471,1811,1131,1261,685,7001,126
2021-04-211,1441,3301,1091,2007,727,2001,200
2021-04-201,0501,0721,0431,054175,5001,054
2021-04-191,0491,0641,0271,058228,1001,058
2021-04-161,0701,0701,0401,051311,4001,051
2021-04-151,0231,0801,0221,071900,7001,071
2021-04-141,1801,1911,1611,172205,9001,172
2021-04-131,1561,1811,1511,168200,8001,168
2021-04-121,2001,2081,1531,159264,8001,159
2021-04-091,1751,2081,1711,198290,3001,198
2021-04-081,1581,1841,1421,183241,6001,183
2021-04-071,1801,1881,1611,163310,0001,163
2021-04-061,2031,2091,1711,188361,9001,188
2021-04-051,2451,2501,2031,206376,0001,206
2021-04-021,2031,2501,2031,250381,4001,250
2021-04-011,1931,2181,1671,208382,6001,208
2021-03-311,1501,2011,1351,179477,4001,179
2021-03-301,1411,1801,1321,151585,4001,151
2021-03-291,2331,2381,1531,160877,9001,160
2021-03-261,2351,2481,2011,216945,7001,216
2021-03-251,3501,3651,1921,2074,285,3001,207
2021-03-241,3321,4341,1771,39912,313,1001,399
2021-03-231,2151,2151,1311,134471,1001,134
2021-03-221,1871,2261,1751,202493,6001,202
2021-03-191,1471,1941,1311,187340,3001,187
2021-03-181,1551,1611,1341,154268,6001,154
2021-03-171,1401,1621,1221,157319,7001,157
2021-03-161,1021,1301,0821,130419,6001,130
2021-03-151,0771,1661,0621,092835,5001,092
2021-03-121,0861,0941,0661,080247,8001,080
2021-03-111,0481,0761,0291,072219,4001,072
2021-03-101,0381,0511,0301,041289,5001,041
2021-03-091,0271,0481,0051,038320,5001,038
2021-03-081,0821,0881,0401,051266,7001,051
2021-03-051,0771,0831,0411,082202,9001,082
2021-03-041,1201,1201,0541,082353,7001,082
2021-03-031,1451,1581,1101,120240,4001,120
2021-03-021,2101,2141,1381,145418,8001,145
2021-03-011,2201,2251,1951,211135,7001,211
2021-02-261,2101,2471,1961,222136,4001,222
2021-02-251,2201,2351,2051,232147,2001,232
2021-02-241,2421,2541,2051,210180,5001,210
2021-02-221,2401,2571,2321,255124,1001,255
2021-02-191,2601,2701,2271,238186,7001,238
2021-02-181,2881,2991,2651,266246,0001,266
2021-02-171,2511,3041,2401,288321,8001,288
2021-02-161,2701,2701,2111,252483,9001,252
2021-02-151,3791,3791,2831,284666,1001,284
2021-02-121,4051,4311,3731,385352,2001,385
2021-02-101,4061,4231,3901,420183,3001,420
2021-02-091,4171,4201,4011,406160,9001,406
2021-02-081,4211,4351,4121,417155,1001,417
2021-02-051,4001,4491,4001,431230,1001,431
2021-02-041,4091,4241,4021,415139,1001,415
2021-02-031,4101,4351,4041,409207,1001,409
2021-02-021,4341,4401,4111,417195,2001,417
2021-02-011,4551,4671,4151,425204,5001,425
2021-01-291,5311,5431,4601,460290,6001,460
2021-01-281,4901,5471,4851,547182,5001,547
2021-01-271,5161,5381,5001,526149,2001,526
2021-01-261,5321,5501,5101,516135,5001,516
2021-01-251,5091,5611,4941,548296,4001,548
2021-01-221,4661,5131,4551,509214,2001,509
2021-01-211,4331,4681,4251,466165,5001,466
2021-01-201,4121,4421,3951,433252,8001,433
2021-01-191,4101,4211,3841,404316,9001,404
2021-01-181,4051,4931,3911,402711,3001,402
2021-01-151,4061,4401,3881,414356,7001,414
2021-01-141,4421,5161,4051,405462,5001,405
2021-01-131,4721,4791,4431,457182,4001,457
2021-01-121,4691,4851,4471,476160,3001,476
2021-01-081,4551,4751,4421,469141,9001,469
2021-01-071,4891,4921,4581,458153,9001,458
2021-01-061,4911,5221,4911,492163,7001,492
2021-01-051,5001,5181,4741,50282,8001,502
2021-01-041,5191,5281,4661,511135,9001,511

分割・併合履歴 : なし