4588 オンコリスバイオファーマ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 528 | 537 | 518 | 518 | 486,200 | 518 |
| 2024-12-27 | 514 | 539 | 513 | 534 | 701,000 | 534 |
| 2024-12-26 | 516 | 526 | 505 | 505 | 801,700 | 505 |
| 2024-12-25 | 516 | 527 | 508 | 510 | 603,400 | 510 |
| 2024-12-24 | 522 | 523 | 507 | 516 | 636,800 | 516 |
| 2024-12-23 | 507 | 526 | 495 | 520 | 1,088,100 | 520 |
| 2024-12-20 | 533 | 540 | 506 | 506 | 3,377,500 | 506 |
| 2024-12-19 | 601 | 610 | 591 | 606 | 581,800 | 606 |
| 2024-12-18 | 608 | 632 | 606 | 613 | 549,600 | 613 |
| 2024-12-17 | 623 | 632 | 618 | 618 | 364,900 | 618 |
| 2024-12-16 | 646 | 650 | 617 | 633 | 585,100 | 633 |
| 2024-12-13 | 646 | 660 | 637 | 656 | 504,800 | 656 |
| 2024-12-12 | 674 | 685 | 640 | 649 | 714,600 | 649 |
| 2024-12-11 | 672 | 675 | 657 | 672 | 366,000 | 672 |
| 2024-12-10 | 669 | 683 | 664 | 675 | 377,800 | 675 |
| 2024-12-09 | 671 | 690 | 667 | 673 | 649,100 | 673 |
| 2024-12-06 | 640 | 677 | 636 | 666 | 782,100 | 666 |
| 2024-12-05 | 638 | 653 | 630 | 640 | 712,800 | 640 |
| 2024-12-04 | 673 | 673 | 633 | 633 | 1,145,400 | 633 |
| 2024-12-03 | 699 | 706 | 663 | 665 | 958,100 | 665 |
| 2024-12-02 | 686 | 720 | 679 | 703 | 561,600 | 703 |
| 2024-11-29 | 675 | 708 | 667 | 694 | 636,500 | 694 |
| 2024-11-28 | 664 | 689 | 660 | 679 | 858,400 | 679 |
| 2024-11-27 | 714 | 732 | 657 | 684 | 1,958,000 | 684 |
| 2024-11-26 | 739 | 754 | 701 | 727 | 1,990,700 | 727 |
| 2024-11-25 | 704 | 730 | 697 | 729 | 1,347,900 | 729 |
| 2024-11-22 | 674 | 713 | 648 | 703 | 3,158,200 | 703 |
| 2024-11-21 | 660 | 678 | 633 | 636 | 1,110,800 | 636 |
| 2024-11-20 | 692 | 715 | 666 | 669 | 1,583,400 | 669 |
| 2024-11-19 | 706 | 713 | 690 | 699 | 648,800 | 699 |
| 2024-11-18 | 727 | 738 | 681 | 693 | 1,174,500 | 693 |
| 2024-11-15 | 831 | 834 | 731 | 744 | 1,611,700 | 744 |
| 2024-11-14 | 800 | 820 | 757 | 799 | 1,471,900 | 799 |
| 2024-11-13 | 890 | 895 | 813 | 816 | 2,157,900 | 816 |
| 2024-11-12 | 775 | 918 | 775 | 905 | 4,707,200 | 905 |
| 2024-11-11 | 684 | 774 | 677 | 774 | 1,567,300 | 774 |
| 2024-11-08 | 644 | 680 | 627 | 674 | 752,300 | 674 |
| 2024-11-07 | 660 | 672 | 647 | 657 | 490,800 | 657 |
| 2024-11-06 | 624 | 667 | 611 | 660 | 996,600 | 660 |
| 2024-11-05 | 651 | 655 | 618 | 623 | 783,400 | 623 |
| 2024-11-01 | 652 | 662 | 642 | 650 | 633,600 | 650 |
| 2024-10-31 | 658 | 662 | 640 | 661 | 692,400 | 661 |
| 2024-10-30 | 670 | 691 | 665 | 666 | 640,300 | 666 |
| 2024-10-29 | 666 | 677 | 657 | 667 | 667,000 | 667 |
| 2024-10-28 | 607 | 657 | 605 | 646 | 1,024,100 | 646 |
| 2024-10-25 | 615 | 619 | 590 | 607 | 751,200 | 607 |
| 2024-10-24 | 642 | 647 | 622 | 625 | 776,700 | 625 |
| 2024-10-23 | 609 | 651 | 605 | 650 | 750,500 | 650 |
| 2024-10-22 | 615 | 619 | 597 | 617 | 662,500 | 617 |
| 2024-10-21 | 622 | 630 | 616 | 621 | 441,900 | 621 |
| 2024-10-18 | 607 | 624 | 599 | 620 | 556,000 | 620 |
| 2024-10-17 | 601 | 622 | 592 | 607 | 778,900 | 607 |
| 2024-10-16 | 574 | 607 | 573 | 603 | 1,078,000 | 603 |
| 2024-10-15 | 570 | 593 | 567 | 573 | 1,091,800 | 573 |
| 2024-10-11 | 562 | 576 | 552 | 560 | 1,086,700 | 560 |
| 2024-10-10 | 554 | 576 | 543 | 552 | 1,519,600 | 552 |
| 2024-10-09 | 539 | 544 | 538 | 544 | 119,400 | 544 |
| 2024-10-08 | 564 | 564 | 537 | 537 | 301,500 | 537 |
| 2024-10-07 | 564 | 566 | 545 | 562 | 381,300 | 562 |
| 2024-10-04 | 561 | 564 | 556 | 561 | 125,800 | 561 |
| 2024-10-03 | 566 | 569 | 559 | 560 | 154,400 | 560 |
| 2024-10-02 | 570 | 582 | 560 | 561 | 218,700 | 561 |
| 2024-10-01 | 566 | 577 | 558 | 577 | 218,300 | 577 |
| 2024-09-30 | 557 | 572 | 557 | 566 | 200,300 | 566 |
| 2024-09-27 | 567 | 574 | 565 | 573 | 135,300 | 573 |
| 2024-09-26 | 575 | 575 | 562 | 567 | 132,500 | 567 |
| 2024-09-25 | 570 | 575 | 567 | 571 | 118,900 | 571 |
| 2024-09-24 | 587 | 589 | 575 | 576 | 163,500 | 576 |
| 2024-09-20 | 580 | 591 | 575 | 582 | 278,300 | 582 |
| 2024-09-19 | 567 | 574 | 560 | 571 | 271,000 | 571 |
| 2024-09-18 | 556 | 568 | 551 | 557 | 139,400 | 557 |
| 2024-09-17 | 570 | 573 | 550 | 553 | 167,000 | 553 |
| 2024-09-13 | 569 | 574 | 560 | 573 | 188,000 | 573 |
| 2024-09-12 | 576 | 583 | 562 | 569 | 365,400 | 569 |
| 2024-09-11 | 596 | 596 | 556 | 565 | 370,500 | 565 |
| 2024-09-10 | 599 | 601 | 589 | 593 | 123,300 | 593 |
| 2024-09-09 | 570 | 596 | 568 | 591 | 306,900 | 591 |
| 2024-09-06 | 608 | 615 | 584 | 595 | 257,100 | 595 |
| 2024-09-05 | 611 | 622 | 596 | 607 | 245,800 | 607 |
| 2024-09-04 | 610 | 620 | 601 | 607 | 377,800 | 607 |
| 2024-09-03 | 629 | 640 | 625 | 635 | 155,100 | 635 |
| 2024-09-02 | 639 | 648 | 622 | 634 | 134,300 | 634 |
| 2024-08-30 | 624 | 639 | 617 | 638 | 159,300 | 638 |
| 2024-08-29 | 624 | 634 | 621 | 628 | 118,400 | 628 |
| 2024-08-28 | 654 | 656 | 623 | 629 | 337,800 | 629 |
| 2024-08-27 | 640 | 656 | 634 | 651 | 364,100 | 651 |
| 2024-08-26 | 618 | 640 | 613 | 640 | 237,100 | 640 |
| 2024-08-23 | 627 | 628 | 609 | 618 | 245,700 | 618 |
| 2024-08-22 | 621 | 636 | 618 | 626 | 266,300 | 626 |
| 2024-08-21 | 631 | 648 | 618 | 621 | 313,000 | 621 |
| 2024-08-20 | 626 | 643 | 620 | 641 | 431,000 | 641 |
| 2024-08-19 | 659 | 667 | 609 | 616 | 656,600 | 616 |
| 2024-08-16 | 640 | 655 | 627 | 649 | 573,600 | 649 |
| 2024-08-15 | 615 | 633 | 608 | 632 | 294,100 | 632 |
| 2024-08-14 | 632 | 640 | 611 | 620 | 741,800 | 620 |
| 2024-08-13 | 559 | 607 | 546 | 607 | 966,400 | 607 |
| 2024-08-09 | 528 | 532 | 511 | 519 | 246,400 | 519 |
| 2024-08-08 | 510 | 529 | 508 | 521 | 194,900 | 521 |
| 2024-08-07 | 486 | 530 | 485 | 515 | 528,700 | 515 |
| 2024-08-06 | 495 | 511 | 471 | 488 | 760,600 | 488 |
| 2024-08-05 | 474 | 526 | 420 | 463 | 1,247,000 | 463 |
| 2024-08-02 | 539 | 545 | 520 | 520 | 608,300 | 520 |
| 2024-08-01 | 580 | 580 | 542 | 559 | 601,000 | 559 |
| 2024-07-31 | 567 | 584 | 562 | 584 | 226,100 | 584 |
| 2024-07-30 | 571 | 583 | 559 | 574 | 353,600 | 574 |
| 2024-07-29 | 582 | 596 | 572 | 572 | 479,500 | 572 |
| 2024-07-26 | 579 | 587 | 555 | 579 | 574,600 | 579 |
| 2024-07-25 | 636 | 675 | 570 | 572 | 3,124,000 | 572 |
| 2024-07-24 | 602 | 607 | 576 | 576 | 337,100 | 576 |
| 2024-07-23 | 610 | 614 | 597 | 607 | 384,900 | 607 |
| 2024-07-22 | 612 | 618 | 598 | 604 | 192,700 | 604 |
| 2024-07-19 | 616 | 630 | 604 | 614 | 298,400 | 614 |
| 2024-07-18 | 627 | 635 | 617 | 621 | 212,700 | 621 |
| 2024-07-17 | 612 | 632 | 610 | 632 | 295,600 | 632 |
| 2024-07-16 | 606 | 610 | 591 | 609 | 296,500 | 609 |
| 2024-07-12 | 595 | 611 | 594 | 598 | 236,400 | 598 |
| 2024-07-11 | 603 | 612 | 593 | 601 | 339,400 | 601 |
| 2024-07-10 | 577 | 599 | 568 | 599 | 279,800 | 599 |
| 2024-07-09 | 560 | 579 | 559 | 579 | 328,300 | 579 |
| 2024-07-08 | 548 | 569 | 540 | 569 | 306,800 | 569 |
| 2024-07-05 | 551 | 555 | 541 | 548 | 153,600 | 548 |
| 2024-07-04 | 545 | 560 | 544 | 547 | 294,600 | 547 |
| 2024-07-03 | 537 | 543 | 530 | 543 | 181,300 | 543 |
| 2024-07-02 | 528 | 548 | 528 | 537 | 445,000 | 537 |
| 2024-07-01 | 548 | 553 | 529 | 529 | 336,100 | 529 |
| 2024-06-28 | 564 | 564 | 541 | 548 | 615,100 | 548 |
| 2024-06-27 | 530 | 558 | 528 | 554 | 557,700 | 554 |
| 2024-06-26 | 533 | 542 | 520 | 527 | 280,400 | 527 |
| 2024-06-25 | 537 | 553 | 532 | 533 | 359,000 | 533 |
| 2024-06-24 | 512 | 542 | 508 | 533 | 440,200 | 533 |
| 2024-06-21 | 492 | 525 | 488 | 517 | 612,900 | 517 |
| 2024-06-20 | 494 | 498 | 483 | 492 | 560,500 | 492 |
| 2024-06-19 | 500 | 516 | 486 | 493 | 1,066,200 | 493 |
| 2024-06-18 | 555 | 556 | 498 | 498 | 3,335,800 | 498 |
| 2024-06-17 | 598 | 598 | 598 | 598 | 48,700 | 598 |
| 2024-06-14 | 685 | 711 | 685 | 698 | 189,800 | 698 |
| 2024-06-13 | 700 | 720 | 698 | 698 | 243,100 | 698 |
| 2024-06-12 | 700 | 709 | 692 | 709 | 123,100 | 709 |
| 2024-06-11 | 707 | 718 | 698 | 703 | 239,800 | 703 |
| 2024-06-10 | 674 | 704 | 668 | 704 | 229,100 | 704 |
| 2024-06-07 | 677 | 679 | 662 | 673 | 91,700 | 673 |
| 2024-06-06 | 667 | 678 | 657 | 674 | 119,600 | 674 |
| 2024-06-05 | 684 | 685 | 661 | 661 | 152,800 | 661 |
| 2024-06-04 | 672 | 695 | 667 | 682 | 266,600 | 682 |
| 2024-06-03 | 661 | 679 | 658 | 671 | 164,300 | 671 |
| 2024-05-31 | 648 | 660 | 648 | 657 | 177,700 | 657 |
| 2024-05-30 | 637 | 656 | 635 | 649 | 102,300 | 649 |
| 2024-05-29 | 656 | 661 | 639 | 642 | 134,200 | 642 |
| 2024-05-28 | 642 | 662 | 639 | 655 | 129,600 | 655 |
| 2024-05-27 | 646 | 654 | 631 | 645 | 169,500 | 645 |
| 2024-05-24 | 624 | 660 | 624 | 649 | 404,700 | 649 |
| 2024-05-23 | 629 | 629 | 616 | 619 | 119,100 | 619 |
| 2024-05-22 | 639 | 642 | 622 | 622 | 328,900 | 622 |
| 2024-05-21 | 648 | 655 | 617 | 622 | 387,100 | 622 |
| 2024-05-20 | 650 | 663 | 647 | 649 | 161,200 | 649 |
| 2024-05-17 | 660 | 661 | 646 | 655 | 269,800 | 655 |
| 2024-05-16 | 691 | 693 | 651 | 662 | 442,000 | 662 |
| 2024-05-15 | 703 | 706 | 681 | 686 | 272,900 | 686 |
| 2024-05-14 | 688 | 709 | 688 | 706 | 325,900 | 706 |
| 2024-05-13 | 692 | 703 | 678 | 693 | 286,000 | 693 |
| 2024-05-10 | 702 | 703 | 678 | 687 | 267,100 | 687 |
| 2024-05-09 | 699 | 708 | 688 | 702 | 205,900 | 702 |
| 2024-05-08 | 696 | 718 | 694 | 700 | 170,800 | 700 |
| 2024-05-07 | 710 | 717 | 693 | 700 | 299,900 | 700 |
| 2024-05-02 | 712 | 714 | 693 | 706 | 186,200 | 706 |
| 2024-05-01 | 697 | 715 | 692 | 710 | 173,600 | 710 |
| 2024-04-30 | 697 | 702 | 683 | 695 | 145,600 | 695 |
| 2024-04-26 | 680 | 703 | 677 | 698 | 145,400 | 698 |
| 2024-04-25 | 700 | 703 | 681 | 686 | 191,200 | 686 |
| 2024-04-24 | 715 | 728 | 701 | 702 | 198,900 | 702 |
| 2024-04-23 | 700 | 730 | 698 | 717 | 526,200 | 717 |
| 2024-04-22 | 674 | 690 | 668 | 687 | 183,800 | 687 |
| 2024-04-19 | 692 | 695 | 625 | 668 | 672,900 | 668 |
| 2024-04-18 | 678 | 704 | 669 | 698 | 250,400 | 698 |
| 2024-04-17 | 692 | 700 | 670 | 688 | 304,400 | 688 |
| 2024-04-16 | 720 | 738 | 695 | 697 | 559,000 | 697 |
| 2024-04-15 | 683 | 723 | 677 | 715 | 385,700 | 715 |
| 2024-04-12 | 686 | 698 | 681 | 692 | 170,100 | 692 |
| 2024-04-11 | 693 | 699 | 680 | 686 | 265,200 | 686 |
| 2024-04-10 | 680 | 701 | 676 | 695 | 257,200 | 695 |
| 2024-04-09 | 673 | 684 | 661 | 676 | 380,900 | 676 |
| 2024-04-08 | 704 | 707 | 673 | 674 | 410,600 | 674 |
| 2024-04-05 | 711 | 730 | 695 | 702 | 522,400 | 702 |
| 2024-04-04 | 696 | 727 | 679 | 714 | 972,600 | 714 |
| 2024-04-03 | 694 | 709 | 663 | 686 | 761,100 | 686 |
| 2024-04-02 | 762 | 764 | 660 | 684 | 1,520,400 | 684 |
| 2024-04-01 | 750 | 798 | 719 | 766 | 1,746,700 | 766 |
| 2024-03-29 | 712 | 794 | 698 | 789 | 2,769,900 | 789 |
| 2024-03-28 | 625 | 695 | 620 | 695 | 1,158,500 | 695 |
| 2024-03-27 | 624 | 630 | 615 | 625 | 244,800 | 625 |
| 2024-03-26 | 616 | 620 | 599 | 614 | 209,500 | 614 |
| 2024-03-25 | 618 | 622 | 609 | 614 | 157,200 | 614 |
| 2024-03-22 | 621 | 625 | 614 | 621 | 113,600 | 621 |
| 2024-03-21 | 640 | 640 | 620 | 621 | 198,300 | 621 |
| 2024-03-19 | 620 | 638 | 620 | 631 | 208,900 | 631 |
| 2024-03-18 | 611 | 629 | 605 | 628 | 273,900 | 628 |
| 2024-03-15 | 615 | 616 | 595 | 606 | 299,000 | 606 |
| 2024-03-14 | 628 | 632 | 613 | 617 | 158,400 | 617 |
| 2024-03-13 | 638 | 640 | 620 | 628 | 229,600 | 628 |
| 2024-03-12 | 638 | 650 | 635 | 641 | 203,200 | 641 |
| 2024-03-11 | 627 | 642 | 621 | 641 | 311,500 | 641 |
| 2024-03-08 | 656 | 658 | 631 | 636 | 408,900 | 636 |
| 2024-03-07 | 614 | 666 | 599 | 666 | 754,900 | 666 |
| 2024-03-06 | 633 | 637 | 601 | 615 | 550,800 | 615 |
| 2024-03-05 | 619 | 638 | 610 | 633 | 309,200 | 633 |
| 2024-03-04 | 598 | 619 | 595 | 619 | 526,500 | 619 |
| 2024-03-01 | 584 | 605 | 583 | 601 | 541,100 | 601 |
| 2024-02-29 | 587 | 597 | 573 | 584 | 340,600 | 584 |
| 2024-02-28 | 591 | 601 | 582 | 584 | 614,400 | 584 |
| 2024-02-27 | 556 | 585 | 549 | 585 | 346,800 | 585 |
| 2024-02-26 | 530 | 553 | 527 | 551 | 381,800 | 551 |
| 2024-02-22 | 537 | 538 | 523 | 528 | 214,900 | 528 |
| 2024-02-21 | 546 | 546 | 530 | 530 | 197,400 | 530 |
| 2024-02-20 | 549 | 550 | 536 | 549 | 178,700 | 549 |
| 2024-02-19 | 546 | 555 | 541 | 549 | 285,100 | 549 |
| 2024-02-16 | 525 | 544 | 523 | 541 | 204,200 | 541 |
| 2024-02-15 | 545 | 546 | 522 | 527 | 208,300 | 527 |
| 2024-02-14 | 547 | 556 | 530 | 543 | 535,600 | 543 |
| 2024-02-13 | 520 | 537 | 510 | 537 | 311,600 | 537 |
| 2024-02-09 | 517 | 527 | 516 | 519 | 194,800 | 519 |
| 2024-02-08 | 553 | 570 | 512 | 524 | 1,273,900 | 524 |
| 2024-02-07 | 534 | 539 | 530 | 533 | 99,000 | 533 |
| 2024-02-06 | 547 | 547 | 533 | 536 | 93,000 | 536 |
| 2024-02-05 | 540 | 549 | 536 | 542 | 116,800 | 542 |
| 2024-02-02 | 540 | 549 | 536 | 540 | 83,300 | 540 |
| 2024-02-01 | 544 | 546 | 534 | 542 | 97,800 | 542 |
| 2024-01-31 | 540 | 546 | 532 | 546 | 79,100 | 546 |
| 2024-01-30 | 538 | 542 | 530 | 540 | 82,500 | 540 |
| 2024-01-29 | 532 | 538 | 528 | 537 | 74,200 | 537 |
| 2024-01-26 | 539 | 542 | 529 | 531 | 165,800 | 531 |
| 2024-01-25 | 540 | 542 | 531 | 542 | 180,200 | 542 |
| 2024-01-24 | 548 | 552 | 539 | 539 | 89,800 | 539 |
| 2024-01-23 | 565 | 566 | 547 | 548 | 158,600 | 548 |
| 2024-01-22 | 554 | 562 | 549 | 558 | 110,600 | 558 |
| 2024-01-19 | 553 | 557 | 548 | 553 | 109,900 | 553 |
| 2024-01-18 | 559 | 562 | 550 | 550 | 89,600 | 550 |
| 2024-01-17 | 584 | 584 | 560 | 560 | 183,700 | 560 |
| 2024-01-16 | 582 | 586 | 574 | 584 | 109,600 | 584 |
| 2024-01-15 | 576 | 581 | 570 | 581 | 115,400 | 581 |
| 2024-01-12 | 573 | 576 | 564 | 576 | 101,000 | 576 |
| 2024-01-11 | 590 | 592 | 574 | 575 | 196,200 | 575 |
| 2024-01-10 | 594 | 609 | 590 | 590 | 344,900 | 590 |
| 2024-01-09 | 582 | 597 | 576 | 596 | 250,400 | 596 |
| 2024-01-05 | 590 | 591 | 575 | 580 | 333,300 | 580 |
| 2024-01-04 | 564 | 591 | 556 | 591 | 291,000 | 591 |
分割・併合履歴 ： なし