[4564 東証マザーズ] オンコセラピー・サイエンス 日足 時系列データ

[4564 東証マザーズ] オンコセラピー・サイエンス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13225.00226.00223.00223.00970200217221900
2017-12-12223.00227.00223.00225.00987300221837500
2017-12-11224.00226.00223.00223.00868100194726800
2017-12-08228.00228.00224.00224.00984500222554100
2017-12-07227.00228.00226.00227.00593000134577000
2017-12-06229.00230.00225.00227.001051100239115000
2017-12-05231.00232.00229.00230.001133000260624400
2017-12-04234.00238.00231.00231.001326900310677500
2017-12-01233.00234.00232.00234.0033370077741700
2017-11-30232.00234.00230.00233.00972200224630100
2017-11-29233.00235.00232.00232.00493900115248600
2017-11-28236.00237.00233.00234.00941800221051300
2017-11-27235.00239.00235.00236.00932600220962300
2017-11-24234.00236.00233.00234.00565000132166300
2017-11-22234.00236.00233.00235.00560700131246800
2017-11-21234.00236.00232.00234.00766000178847400
2017-11-20237.00238.00233.00234.00682100160847700
2017-11-17230.00239.00230.00238.001055400247188600
2017-11-16231.00233.00230.00230.00852300196589400
2017-11-15233.00235.00232.00232.001224800285438100
2017-11-14236.00236.00233.00233.00838500196676200
2017-11-13236.00236.00234.00236.00910200214133900
2017-11-10238.00239.00235.00236.001534500363321900
2017-11-09243.00244.00239.00240.00913800220556500
2017-11-08243.00245.00242.00243.00506300123290300
2017-11-07243.00244.00242.00243.00418000101558600
2017-11-06246.00248.00244.00244.00423400104157900
2017-11-02251.00252.00247.00248.00748000185734200
2017-11-01250.00252.00249.00251.0039340098569900
2017-10-31251.00251.00249.00250.0032390081017700
2017-10-30245.00253.00245.00251.00763700190335800
2017-10-27246.00248.00245.00246.0020750051131700
2017-10-26248.00249.00245.00246.00600800148293000
2017-10-25249.00249.00247.00247.0024200060053500
2017-10-24247.00250.00246.00248.0036140089555400
2017-10-23244.00248.00244.00248.00409900100974500
2017-10-20246.00247.00244.00244.00409100100295900
2017-10-19246.00249.00245.00247.0033670083178900
2017-10-18243.00248.00243.00248.00715500175437000
2017-10-17245.00245.00243.00243.0034870084974700
2017-10-16244.00244.00241.00244.00666500162030700
2017-10-13244.00246.00243.00245.00437100106718000
2017-10-12248.00248.00245.00245.00496700122391800
2017-10-11250.00253.00247.00247.00704100175385500
2017-10-10252.00255.00250.00251.00403100101513200
2017-10-06253.00254.00251.00254.0035790090394700
2017-10-05256.00258.00253.00255.00399400102044700
2017-10-04260.00261.00257.00257.00714200184323900
2017-10-03259.00260.00254.00260.00828000212380300
2017-10-02255.00259.00254.00259.00645500166072600
2017-09-29253.00257.00252.00255.00511700130591200
2017-09-28252.00256.00251.00256.00565300143599600
2017-09-27248.00255.00248.00252.00638500160681600
2017-09-26249.00249.00247.00249.0039730098751400
2017-09-25249.00250.00247.00248.00468700116414500
2017-09-22249.00250.00245.00248.00467100115345600
2017-09-21245.00250.00245.00249.00584600144700900
2017-09-20245.00247.00243.00246.00416900102138000
2017-09-19247.00248.00245.00246.0028370069889000
2017-09-15241.00247.00241.00247.0035930087863700
2017-09-14244.00246.00242.00242.00414800101050900
2017-09-13248.00249.00245.00245.0030840075881900
2017-09-12243.00248.00243.00248.00596200146698400
2017-09-11240.00244.00239.00242.00541100130948900
2017-09-08240.00242.00238.00239.00496100118817700
2017-09-07243.00243.00238.00240.00458400110400000
2017-09-06237.00244.00235.00244.00760600182704100
2017-09-05246.00248.00239.00242.001141200276846100
2017-09-04250.00251.00245.00245.00862600213722000
2017-09-01255.00258.00250.00253.00829700210816700
2017-08-31251.00255.00250.00255.00513400129577600
2017-08-30252.00253.00250.00250.00403700101244100
2017-08-29250.00254.00248.00252.00428400107570800
2017-08-28250.00255.00249.00252.00635300160131300
2017-08-25247.00254.00246.00252.00722600180801500
2017-08-24247.00249.00246.00246.00408700101151500
2017-08-23247.00249.00246.00249.0032130079521900
2017-08-22244.00250.00243.00247.00728000179955400
2017-08-21246.00247.00241.00242.00522500126978300
2017-08-18242.00248.00241.00245.00501400122687600
2017-08-17245.00246.00243.00245.0037780092316100
2017-08-16237.00246.00237.00246.00845900205581400
2017-08-15238.00242.00237.00239.00664000159120400
2017-08-14235.00238.00233.00236.00737100173331500
2017-08-10241.00245.00236.00237.00911400217889200
2017-08-09244.00245.00238.00240.001366400328561900
2017-08-08244.00247.00244.00244.00531000130155500
2017-08-07245.00251.00245.00246.00694900171413400
2017-08-04246.00248.00243.00246.00913600224293800
2017-08-03254.00254.00245.00245.00741200183919600
2017-08-02250.00254.00244.00252.001804700448075300
2017-08-01260.00260.00251.00252.001643200417462400
2017-07-31262.00263.00257.00261.00962100249907900
2017-07-28264.00265.00261.00262.00663700174390900
2017-07-27267.00268.00263.00265.00891400236940300
2017-07-26277.00278.00266.00266.003410400928899400
2017-07-25267.00269.00265.00266.00471200125792400
2017-07-24265.00267.00264.00266.0032310085774500
2017-07-21267.00267.00263.00267.00606600160884800
2017-07-20264.00268.00263.00266.00538900143135000
2017-07-19263.00266.00259.00265.00874900229378200
2017-07-18266.00267.00260.00262.001226300322692000
2017-07-14264.00267.00260.00260.001015200267535000
2017-07-13274.00276.00264.00264.002743100740138300
2017-07-12267.00273.00262.00268.003442400920133700
2017-07-11258.00264.00256.00260.001354000353505000
2017-07-10264.00265.00258.00258.001232500320838500
2017-07-07262.00267.00261.00263.001109100292056900
2017-07-06269.00270.00261.00262.001680300443950500
2017-07-05269.00273.00267.00268.001362100366778900
2017-07-04284.00285.00268.00270.0045464001257004500
2017-07-03303.00305.00285.00286.0046022001356555100
2017-06-30304.00311.00293.00301.00181451005512145100
2017-06-29276.00284.00273.00282.002296100642876900
2017-06-28279.00280.00273.00275.00916600253253500
2017-06-27274.00280.00274.00280.001037400288047500
2017-06-26275.00278.00272.00276.00795300218867700
2017-06-23280.00282.00269.00275.002074000571602100
2017-06-22276.00281.00275.00280.001462400406969700
2017-06-21269.00276.00265.00274.001472600399955500
2017-06-20278.00279.00269.00270.001304800357285400
2017-06-19269.00276.00268.00275.001668800453672500
2017-06-16270.00270.00263.00269.001428000380346100
2017-06-15275.00279.00262.00268.003634500981157400
2017-06-14274.00284.00272.00282.0056589001575311100
2017-06-13257.00271.00256.00268.003170600843325400
2017-06-12252.00267.00252.00260.0050006001306831500
2017-06-09251.00251.00244.00249.001192200295511600
2017-06-08244.00251.00241.00247.001516900372467100
2017-06-07236.00246.00235.00244.002217500537220800
2017-06-06237.00239.00234.00235.00876400207102600
2017-06-05235.00241.00233.00239.00761300180084600
2017-06-02233.00238.00232.00235.00758300177921200
2017-06-01232.00235.00232.00232.0039940093112100
2017-05-31234.00234.00231.00231.0030470070742900
2017-05-30232.00235.00232.00234.0030720071635500
2017-05-29240.00241.00232.00233.00824100194569600
2017-05-26236.00236.00233.00236.0034150080091600
2017-05-25232.00237.00232.00235.00433400101379400
2017-05-24235.00241.00233.00235.001065200252192600
2017-05-23231.00233.00230.00230.00600100138538000
2017-05-22232.00234.00231.00234.0029390068350600
2017-05-19231.00232.00230.00232.0015100034930700
2017-05-18230.00232.00230.00230.0039370090818300
2017-05-17232.00234.00231.00234.0027540063957500
2017-05-16233.00235.00231.00231.0028290065842900
2017-05-15233.00235.00230.00232.0032260075034600
2017-05-12240.00241.00235.00235.0039940094783300
2017-05-11244.00245.00238.00241.0040960098769700
2017-05-10244.00246.00241.00242.00842400205304300
2017-05-09236.00242.00235.00242.00817800195320200
2017-05-08233.00237.00232.00234.00553300129864100
2017-05-02232.00233.00231.00233.0040880094761900
2017-05-01235.00235.00230.00231.0038870090328000
2017-04-28233.00235.00232.00233.00629900147201400
2017-04-27234.00236.00232.00232.0033450078261900
2017-04-26230.00236.00230.00233.00721900167848900
2017-04-25226.00231.00226.00228.0039510090169700
2017-04-24233.00233.00226.00227.00690000157622800
2017-04-21232.00236.00231.00233.00486900113454900
2017-04-20233.00234.00230.00230.0041090095463200
2017-04-19232.00237.00230.00234.00536700125547100
2017-04-18231.00233.00228.00232.00468600107995000
2017-04-17222.00231.00222.00227.00772100174104500
2017-04-14227.00230.00224.00227.00557500126604100
2017-04-13222.00233.00221.00231.00966700219169100
2017-04-12230.00230.00223.00223.001350700305612700
2017-04-11234.00234.00230.00232.00609500141130900
2017-04-10234.00238.00232.00233.00668800156631200
2017-04-07231.00239.00231.00235.001057100247128800
2017-04-06237.00238.00232.00234.00856800201092400
2017-04-05238.00240.00236.00238.00575000136700800
2017-04-04239.00240.00235.00237.001343600318836700
2017-04-03245.00246.00239.00240.00913100220455600
2017-03-31248.00250.00245.00245.00699800173195700
2017-03-30254.00255.00247.00248.00579300144903200
2017-03-29248.00254.00245.00253.00846000211245100
2017-03-28248.00252.00248.00251.00580000145063400
2017-03-27254.00256.00249.00249.00799100200320500
2017-03-24252.00257.00252.00256.00641900163545500
2017-03-23255.00257.00251.00252.00493700125010600
2017-03-22256.00259.00254.00254.00548700140256900
2017-03-21259.00260.00257.00257.00543600140600100
2017-03-17263.00266.00260.00261.00905500236856000
2017-03-16265.00266.00261.00264.00616300161902100
2017-03-15267.00270.00264.00265.00683000181833800
2017-03-14270.00271.00266.00267.00608500163290600
2017-03-13272.00273.00270.00270.00504900136818900
2017-03-10275.00275.00269.00273.00705600191670600
2017-03-09273.00274.00270.00270.00436300118511100
2017-03-08272.00276.00271.00271.00512400139879600
2017-03-07275.00277.00273.00273.00619900170157000
2017-03-06277.00277.00274.00275.00403100111039600
2017-03-03274.00278.00274.00278.00683300188805800
2017-03-02274.00277.00271.00275.00884200242518900
2017-03-01277.00278.00271.00272.00879300240942600
2017-02-28275.00287.00273.00277.002298300641176800
2017-02-27271.00273.00270.00273.00602100163520700
2017-02-24272.00275.00271.00273.00697600190520700
2017-02-23273.00274.00271.00272.0035530096884400
2017-02-22273.00274.00271.00274.0036160098622600
2017-02-21275.00276.00271.00274.00562600153718700
2017-02-20270.00275.00270.00275.00969400264438700
2017-02-17267.00271.00266.00270.00750100201824200
2017-02-16268.00269.00266.00266.00379800101437000
2017-02-15273.00273.00266.00268.00645800174331100
2017-02-14269.00274.00269.00272.00706800191725600
2017-02-13267.00271.00267.00270.00576200154911200
2017-02-10267.00271.00266.00268.00440900118403000
2017-02-09266.00268.00264.00267.00401700106902400
2017-02-08264.00268.00263.00264.00432600114989200
2017-02-07264.00265.00262.00263.00409300107921400
2017-02-06264.00268.00263.00267.00652000172859200
2017-02-03264.00267.00264.00264.00457500121385700
2017-02-02265.00268.00262.00264.00704400186481800
2017-02-01264.00265.00261.00263.0036710096493000
2017-01-31260.00265.00260.00265.00604800159201900
2017-01-30260.00262.00259.00261.0032750085317800
2017-01-27262.00264.00260.00260.00565700148190400
2017-01-26262.00264.00261.00264.0031790083431200
2017-01-25260.00263.00260.00261.00441000115316500
2017-01-24262.00264.00260.00260.00478100125098000
2017-01-23265.00265.00261.00262.0035690093891300
2017-01-20263.00267.00261.00263.00412400108550700
2017-01-19273.00273.00261.00261.001540500411348200
2017-01-18258.00262.00258.00262.00436400113541300
2017-01-17263.00267.00259.00260.00804900211244300
2017-01-16266.00268.00263.00263.00459300121516100
2017-01-13268.00270.00267.00268.00401800107883300
2017-01-12274.00275.00265.00268.001276300343717200
2017-01-11274.00277.00274.00274.00594300163563600
2017-01-10273.00277.00273.00274.00905400249096400
2017-01-06273.00276.00271.00274.00820100224215800
2017-01-05272.00276.00271.00276.00944500259192700
2017-01-04268.00273.00267.00273.00752900203694600
2016-12-30265.00271.00264.00269.00587000157324300
2016-12-29271.00272.00264.00267.00829400221114100
2016-12-28267.00272.00267.00271.00724200195527700
2016-12-27265.00269.00264.00267.001078100287216600
2016-12-26256.00265.00254.00263.001172500303669700
2016-12-22261.00261.00254.00256.001380100355021700
2016-12-21267.00268.00262.00263.00757300200414800
2016-12-20265.00268.00264.00266.00645000171627600
2016-12-19266.00268.00265.00266.00704000187268000
2016-12-16272.00274.00267.00269.001148200310269200
2016-12-15273.00274.00271.00273.00647300176352500
2016-12-14275.00276.00271.00272.00777100211985000
2016-12-13271.00275.00271.00275.00875700239030800
2016-12-12272.00275.00270.00273.001507700410558000
2016-12-09263.00270.00263.00270.001526700407403800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter