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
2023-12-29	556	577	556	567	225,100	567
2023-12-28	529	560	526	560	254,900	560
2023-12-27	509	527	507	517	209,400	517
2023-12-26	508	515	505	512	223,900	512
2023-12-25	510	514	505	510	208,000	510
2023-12-22	529	532	508	511	478,500	511
2023-12-21	546	554	530	530	243,200	530
2023-12-20	582	591	546	548	971,400	548
2023-12-19	543	552	538	552	143,100	552
2023-12-18	552	559	538	545	200,700	545
2023-12-15	556	569	555	562	110,400	562
2023-12-14	574	581	558	563	226,200	563
2023-12-13	563	572	559	570	157,700	570
2023-12-12	594	596	562	563	263,500	563
2023-12-11	587	598	586	592	129,500	592
2023-12-08	592	596	582	590	238,000	590
2023-12-07	601	610	597	599	129,100	599
2023-12-06	607	610	598	610	169,500	610
2023-12-05	597	611	596	600	229,700	600
2023-12-04	595	628	585	607	858,100	607
2023-12-01	601	602	592	592	80,600	592
2023-11-30	600	604	587	600	180,100	600
2023-11-29	596	609	593	604	202,200	604
2023-11-28	585	609	575	600	279,600	600
2023-11-27	585	593	574	585	195,800	585
2023-11-24	599	608	585	585	282,800	585
2023-11-22	598	606	591	604	303,200	604
2023-11-21	590	610	578	602	671,700	602
2023-11-20	550	603	546	600	780,900	600
2023-11-17	521	550	517	550	353,600	550
2023-11-16	552	552	520	520	532,200	520
2023-11-15	569	579	545	545	1,228,300	545
2023-11-14	555	564	545	559	154,400	559
2023-11-13	547	555	535	555	182,800	555
2023-11-10	550	552	540	545	99,700	545
2023-11-09	564	565	554	555	101,400	555
2023-11-08	579	586	561	562	246,400	562
2023-11-07	575	579	567	571	188,800	571
2023-11-06	570	577	562	574	297,200	574
2023-11-02	553	568	549	565	123,900	565
2023-11-01	549	549	537	548	103,500	548
2023-10-31	520	541	513	541	170,000	541
2023-10-30	531	542	519	520	202,100	520
2023-10-27	533	541	528	539	172,800	539
2023-10-26	543	550	534	536	117,700	536
2023-10-25	546	556	542	550	295,100	550
2023-10-24	532	544	516	540	538,500	540
2023-10-23	571	578	542	542	521,700	542
2023-10-20	604	605	570	598	717,000	598
2023-10-19	588	639	583	634	698,200	634
2023-10-18	600	611	592	598	305,100	598
2023-10-17	622	644	590	606	942,200	606
2023-10-16	698	703	600	612	2,361,300	612
2023-10-13	623	635	612	618	148,000	618
2023-10-12	618	633	609	633	105,000	633
2023-10-11	620	626	611	618	122,500	618
2023-10-10	615	621	606	620	168,500	620
2023-10-06	576	615	576	615	327,600	615
2023-10-05	567	580	557	577	181,300	577
2023-10-04	564	575	561	567	95,400	567
2023-10-03	627	634	559	575	549,700	575
2023-10-02	633	639	620	637	218,800	637
2023-09-29	623	633	616	626	222,400	626
2023-09-28	610	645	606	630	389,100	630
2023-09-27	576	611	574	610	331,800	610
2023-09-26	596	604	563	578	674,200	578
2023-09-25	581	585	566	576	221,700	576
2023-09-22	575	595	570	580	354,900	580
2023-09-21	615	620	585	585	928,500	585
2023-09-20	694	710	685	685	272,100	685
2023-09-19	711	711	683	706	239,300	706
2023-09-15	724	724	698	709	234,900	709
2023-09-14	690	720	680	720	326,600	720
2023-09-13	664	695	661	691	282,900	691
2023-09-12	665	669	653	667	141,300	667
2023-09-11	674	675	660	665	113,600	665
2023-09-08	659	677	658	674	247,700	674
2023-09-07	656	668	646	668	162,700	668
2023-09-06	638	662	636	659	160,900	659
2023-09-05	641	656	637	647	199,500	647
2023-09-04	660	666	642	645	208,800	645
2023-09-01	666	669	652	669	162,500	669
2023-08-31	667	675	658	673	133,100	673
2023-08-30	682	684	668	668	191,200	668
2023-08-29	666	682	659	682	248,300	682
2023-08-28	665	668	647	667	236,300	667
2023-08-25	628	663	623	663	314,900	663
2023-08-24	643	644	630	640	157,800	640
2023-08-23	618	643	615	638	338,300	638
2023-08-22	602	619	599	619	192,700	619
2023-08-21	595	610	590	605	150,900	605
2023-08-18	572	599	572	595	236,400	595
2023-08-17	603	603	585	588	176,100	588
2023-08-16	617	622	597	608	222,800	608
2023-08-15	599	621	597	619	304,800	619
2023-08-14	600	609	588	601	334,100	601
2023-08-10	599	605	582	597	266,300	597
2023-08-09	587	599	572	599	325,200	599
2023-08-08	565	584	557	584	336,700	584
2023-08-07	552	575	530	570	733,700	570
2023-08-04	543	543	527	528	133,800	528
2023-08-03	538	543	533	533	92,700	533
2023-08-02	538	549	536	542	172,500	542
2023-08-01	537	543	535	543	97,100	543
2023-07-31	523	540	523	540	148,300	540
2023-07-28	520	526	511	525	208,700	525
2023-07-27	530	535	522	526	115,900	526
2023-07-26	540	542	530	532	110,900	532
2023-07-25	531	535	525	530	97,000	530
2023-07-24	540	541	530	531	66,700	531
2023-07-21	534	542	527	537	128,300	537
2023-07-20	540	547	530	532	125,300	532
2023-07-19	550	550	534	542	110,000	542
2023-07-18	530	551	530	544	173,900	544
2023-07-14	527	553	527	536	311,500	536
2023-07-13	516	526	511	525	262,500	525
2023-07-12	519	528	504	508	348,600	508
2023-07-11	515	557	509	520	739,600	520
2023-07-10	529	532	513	513	1,224,500	513
2023-07-07	623	630	613	613	162,800	613
2023-07-06	650	651	624	625	343,700	625
2023-07-05	665	670	652	654	159,700	654
2023-07-04	662	675	649	675	266,700	675
2023-07-03	666	687	662	666	242,300	666
2023-06-30	666	676	645	665	384,200	665
2023-06-29	699	725	654	661	1,184,700	661
2023-06-28	755	765	673	680	3,427,500	680
2023-06-27	673	780	659	780	3,391,700	780
2023-06-26	706	712	679	680	231,700	680
2023-06-23	684	703	675	702	200,700	702
2023-06-22	665	693	665	683	169,100	683
2023-06-21	666	675	658	669	69,700	669
2023-06-20	667	673	657	670	67,200	670
2023-06-19	651	680	651	667	163,100	667
2023-06-16	638	655	638	651	55,400	651
2023-06-15	659	661	640	640	116,300	640
2023-06-14	656	660	648	659	86,100	659
2023-06-13	671	674	655	658	134,100	658
2023-06-12	660	671	650	671	133,200	671
2023-06-09	667	680	656	660	209,800	660
2023-06-08	665	690	654	657	337,300	657
2023-06-07	690	696	642	664	800,900	664
2023-06-06	615	624	607	617	82,600	617
2023-06-05	599	618	597	615	86,000	615
2023-06-02	605	606	587	598	114,700	598
2023-06-01	625	626	605	605	129,100	605
2023-05-31	627	634	621	625	51,300	625
2023-05-30	612	632	612	627	90,400	627
2023-05-29	613	621	599	616	82,400	616
2023-05-26	616	620	607	609	83,200	609
2023-05-25	631	638	604	614	172,400	614
2023-05-24	611	644	607	634	147,700	634
2023-05-23	608	624	608	613	89,200	613
2023-05-22	601	612	600	612	55,800	612
2023-05-19	596	611	594	611	103,300	611
2023-05-18	596	601	588	598	123,900	598
2023-05-17	605	607	588	602	244,200	602
2023-05-16	622	622	604	610	73,900	610
2023-05-15	610	624	607	618	70,300	618
2023-05-12	625	625	604	606	90,600	606
2023-05-11	635	635	620	625	55,600	625
2023-05-10	643	651	633	634	113,400	634
2023-05-09	626	647	626	636	99,700	636
2023-05-08	614	641	614	625	87,100	625
2023-05-02	622	627	609	617	81,400	617
2023-05-01	622	636	621	630	61,300	630
2023-04-28	619	630	607	621	125,100	621
2023-04-27	629	629	615	621	46,900	621
2023-04-26	624	626	614	625	67,600	625
2023-04-25	638	638	625	632	65,200	632
2023-04-24	634	649	628	631	83,900	631
2023-04-21	632	640	622	640	89,500	640
2023-04-20	654	658	633	633	179,300	633
2023-04-19	665	675	646	657	200,100	657
2023-04-18	651	683	650	665	352,300	665
2023-04-17	651	661	636	643	157,100	643
2023-04-14	636	665	634	659	346,900	659
2023-04-13	610	633	610	630	112,000	630
2023-04-12	620	622	609	613	89,600	613
2023-04-11	605	622	605	622	150,300	622
2023-04-10	600	609	594	598	105,600	598
2023-04-07	587	605	584	599	167,900	599
2023-04-06	577	615	574	596	340,100	596
2023-04-05	584	594	577	582	113,300	582
2023-04-04	577	589	567	585	96,700	585
2023-04-03	570	589	570	585	71,300	585
2023-03-31	576	576	565	570	81,100	570
2023-03-30	556	569	553	569	68,000	569
2023-03-29	561	566	551	554	113,800	554
2023-03-28	577	580	556	556	139,900	556
2023-03-27	583	585	564	567	162,900	567
2023-03-24	601	601	568	581	327,700	581
2023-03-23	610	615	604	610	102,200	610
2023-03-22	626	644	617	617	142,300	617
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