オンコセラピー・サイエンス
4564グロース/医薬品/OncoTherapy Science,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 22.0 | 23.0 | 21.0 | 22.0 | -1.0 | -4.35% | 76,351,400 |
| 2026-03-12 | 23.0 | 23.0 | 22.0 | 23.0 | 0.0 | 0.00% | 66,792,100 |
| 2026-03-11 | 22.0 | 23.0 | 21.0 | 23.0 | +1.0 | +4.55% | 71,842,800 |
| 2026-03-10 | 21.0 | 22.0 | 20.0 | 22.0 | +1.0 | +4.76% | 51,448,400 |
| 2026-03-09 | 21.0 | 21.0 | 20.0 | 21.0 | 0.0 | 0.00% | 32,707,600 |
| 2026-03-06 | 21.0 | 21.0 | 20.0 | 21.0 | +1.0 | +5.00% | 41,134,400 |
| 2026-03-05 | 21.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 48,921,400 |
| 2026-03-04 | 20.0 | 21.0 | 19.0 | 20.0 | -1.0 | -4.76% | 44,493,600 |
| 2026-03-03 | 22.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 44,300,000 |
| 2026-03-02 | 20.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 50,871,800 |
| 2026-02-27 | 20.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 40,953,900 |
| 2026-02-26 | 20.0 | 21.0 | 20.0 | 21.0 | +1.0 | +5.00% | 28,695,700 |
| 2026-02-25 | 20.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 17,680,200 |
| 2026-02-24 | 21.0 | 21.0 | 20.0 | 20.0 | -1.0 | -4.76% | 26,119,500 |
| 2026-02-20 | 21.0 | 22.0 | 21.0 | 21.0 | 0.0 | 0.00% | 28,992,500 |
| 2026-02-19 | 22.0 | 22.0 | 21.0 | 21.0 | 0.0 | 0.00% | 34,217,200 |
| 2026-02-18 | 21.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 28,133,400 |
| 2026-02-17 | 21.0 | 21.0 | 20.0 | 21.0 | 0.0 | 0.00% | 24,107,900 |
| 2026-02-16 | 21.0 | 21.0 | 20.0 | 21.0 | 0.0 | 0.00% | 24,308,900 |
| 2026-02-13 | 20.0 | 21.0 | 20.0 | 21.0 | +1.0 | +5.00% | 33,768,500 |
| 2026-02-12 | 21.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 31,113,200 |
| 2026-02-10 | 20.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 31,222,100 |
| 2026-02-09 | 20.0 | 20.0 | 19.0 | 20.0 | 0.0 | 0.00% | 24,055,500 |
| 2026-02-06 | 20.0 | 20.0 | 19.0 | 20.0 | 0.0 | 0.00% | 34,508,300 |
| 2026-02-05 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 25,560,300 |
| 2026-02-04 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 36,753,100 |
| 2026-02-03 | 20.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 31,892,800 |
| 2026-02-02 | 21.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 27,918,000 |
| 2026-01-30 | 20.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 26,001,400 |
| 2026-01-29 | 21.0 | 22.0 | 20.0 | 20.0 | -1.0 | -4.76% | 31,564,900 |
| 2026-01-28 | 21.0 | 22.0 | 21.0 | 21.0 | 0.0 | 0.00% | 28,911,900 |
| 2026-01-27 | 21.0 | 22.0 | 21.0 | 21.0 | -1.0 | -4.55% | 29,469,200 |
| 2026-01-26 | 22.0 | 22.0 | 21.0 | 22.0 | +1.0 | +4.76% | 25,430,900 |
| 2026-01-23 | 21.0 | 22.0 | 21.0 | 21.0 | 0.0 | 0.00% | 32,459,600 |
| 2026-01-22 | 21.0 | 22.0 | 21.0 | 21.0 | -1.0 | -4.55% | 31,968,200 |
| 2026-01-21 | 21.0 | 22.0 | 21.0 | 22.0 | 0.0 | 0.00% | 38,531,800 |
| 2026-01-20 | 22.0 | 23.0 | 21.0 | 22.0 | 0.0 | 0.00% | 34,014,400 |
| 2026-01-19 | 22.0 | 23.0 | 22.0 | 22.0 | -1.0 | -4.35% | 28,981,500 |
| 2026-01-16 | 22.0 | 23.0 | 22.0 | 23.0 | 0.0 | 0.00% | 32,484,300 |
| 2026-01-15 | 21.0 | 23.0 | 21.0 | 23.0 | +1.0 | +4.55% | 35,343,000 |
| 2026-01-14 | 22.0 | 23.0 | 21.0 | 22.0 | -1.0 | -4.35% | 35,304,800 |
| 2026-01-13 | 23.0 | 24.0 | 22.0 | 23.0 | -1.0 | -4.17% | 38,547,600 |
| 2026-01-09 | 22.0 | 24.0 | 22.0 | 24.0 | +1.0 | +4.35% | 44,142,100 |
| 2026-01-08 | 22.0 | 23.0 | 21.0 | 23.0 | +2.0 | +9.52% | 49,798,800 |
| 2026-01-07 | 21.0 | 21.0 | 20.0 | 21.0 | 0.0 | 0.00% | 36,905,500 |
| 2026-01-06 | 21.0 | 21.0 | 20.0 | 21.0 | 0.0 | 0.00% | 22,645,900 |
| 2026-01-05 | 20.0 | 21.0 | 20.0 | 21.0 | +1.0 | +5.00% | 24,145,600 |
| 2025-12-30 | 21.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 19,586,900 |
| 2025-12-29 | 20.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 26,793,700 |
| 2025-12-26 | 20.0 | 21.0 | 20.0 | 20.0 | -1.0 | -4.76% | 38,994,400 |
| 2025-12-25 | 20.0 | 21.0 | 20.0 | 21.0 | 0.0 | 0.00% | 58,703,500 |
| 2025-12-24 | 20.0 | 21.0 | 19.0 | 21.0 | +1.0 | +5.00% | 64,143,800 |
| 2025-12-23 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 80,205,100 |
| 2025-12-22 | 21.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 91,022,600 |
| 2025-12-19 | 21.0 | 22.0 | 20.0 | 20.0 | -1.0 | -4.76% | 82,088,200 |
| 2025-12-18 | 21.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 75,693,900 |
| 2025-12-17 | 21.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 81,325,500 |
| 2025-12-16 | 21.0 | 21.0 | 20.0 | 21.0 | 0.0 | 0.00% | 62,677,500 |
| 2025-12-15 | 21.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 68,202,600 |
| 2025-12-12 | 21.0 | 22.0 | 20.0 | 21.0 | -1.0 | -4.55% | 102,910,800 |
| 2025-12-11 | 22.0 | 23.0 | 21.0 | 22.0 | 0.0 | 0.00% | 78,235,200 |
| 2025-12-10 | 21.0 | 22.0 | 21.0 | 22.0 | +2.0 | +10.00% | 81,493,900 |
| 2025-12-09 | 20.0 | 21.0 | 20.0 | 20.0 | 0.0 | 0.00% | 64,066,000 |
| 2025-12-08 | 21.0 | 22.0 | 19.0 | 20.0 | -1.0 | -4.76% | 70,946,400 |
| 2025-12-05 | 22.0 | 22.0 | 21.0 | 21.0 | -1.0 | -4.55% | 49,278,800 |
| 2025-12-04 | 22.0 | 22.0 | 21.0 | 22.0 | +1.0 | +4.76% | 52,112,800 |
| 2025-12-03 | 21.0 | 23.0 | 21.0 | 21.0 | -1.0 | -4.55% | 53,180,300 |
| 2025-12-02 | 22.0 | 22.0 | 21.0 | 22.0 | 0.0 | 0.00% | 48,649,700 |
| 2025-12-01 | 24.0 | 24.0 | 22.0 | 22.0 | 0.0 | 0.00% | 49,045,200 |
| 2025-11-28 | 21.0 | 23.0 | 20.0 | 22.0 | +2.0 | +10.00% | 45,047,800 |
| 2025-11-27 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 43,502,300 |
| 2025-11-26 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 61,543,100 |
| 2025-11-25 | 20.0 | 21.0 | 20.0 | 20.0 | -1.0 | -4.76% | 58,863,300 |
| 2025-11-21 | 21.0 | 22.0 | 20.0 | 21.0 | 0.0 | 0.00% | 61,112,100 |
| 2025-11-20 | 22.0 | 23.0 | 21.0 | 21.0 | -1.0 | -4.55% | 61,555,900 |
| 2025-11-19 | 22.0 | 23.0 | 21.0 | 22.0 | 0.0 | 0.00% | 66,290,900 |
| 2025-11-18 | 23.0 | 23.0 | 22.0 | 22.0 | -1.0 | -4.35% | 56,482,100 |
| 2025-11-17 | 23.0 | 24.0 | 22.0 | 23.0 | -1.0 | -4.17% | 61,120,300 |
| 2025-11-14 | 23.0 | 24.0 | 23.0 | 24.0 | 0.0 | 0.00% | 56,518,700 |
| 2025-11-13 | 23.0 | 24.0 | 23.0 | 24.0 | 0.0 | 0.00% | 59,394,400 |
| 2025-11-12 | 24.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 60,878,400 |
| 2025-11-11 | 24.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 68,575,900 |
| 2025-11-10 | 23.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 62,689,900 |
| 2025-11-07 | 23.0 | 24.0 | 23.0 | 24.0 | 0.0 | 0.00% | 65,992,200 |
| 2025-11-06 | 24.0 | 25.0 | 23.0 | 24.0 | +1.0 | +4.35% | 57,318,000 |
| 2025-11-05 | 24.0 | 24.0 | 23.0 | 23.0 | -1.0 | -4.17% | 50,375,800 |
| 2025-11-04 | 23.0 | 24.0 | 23.0 | 24.0 | 0.0 | 0.00% | 43,340,000 |
| 2025-10-31 | 24.0 | 24.0 | 23.0 | 24.0 | +1.0 | +4.35% | 40,583,800 |
| 2025-10-30 | 23.0 | 24.0 | 23.0 | 23.0 | 0.0 | 0.00% | 40,912,900 |
| 2025-10-29 | 24.0 | 24.0 | 23.0 | 23.0 | -1.0 | -4.17% | 44,713,400 |
| 2025-10-28 | 23.0 | 24.0 | 23.0 | 24.0 | 0.0 | 0.00% | 42,850,000 |
| 2025-10-27 | 25.0 | 25.0 | 23.0 | 24.0 | -1.0 | -4.00% | 72,647,900 |
| 2025-10-24 | 24.0 | 25.0 | 24.0 | 25.0 | 0.0 | 0.00% | 48,720,300 |
| 2025-10-23 | 25.0 | 25.0 | 24.0 | 25.0 | +1.0 | +4.17% | 54,876,300 |
| 2025-10-22 | 24.0 | 25.0 | 23.0 | 24.0 | +1.0 | +4.35% | 68,387,800 |
| 2025-10-21 | 23.0 | 24.0 | 23.0 | 23.0 | -1.0 | -4.17% | 71,313,200 |
| 2025-10-20 | 23.0 | 24.0 | 23.0 | 24.0 | +1.0 | +4.35% | 93,998,900 |
| 2025-10-17 | 23.0 | 24.0 | 22.0 | 23.0 | 0.0 | 0.00% | 62,006,100 |
| 2025-10-16 | 24.0 | 24.0 | 22.0 | 23.0 | -1.0 | -4.17% | 53,169,600 |
| 2025-10-15 | 22.0 | 25.0 | 22.0 | 24.0 | +2.0 | +9.09% | 78,199,000 |
| 2025-10-14 | 22.0 | 23.0 | 22.0 | 22.0 | 0.0 | 0.00% | 51,463,700 |
| 2025-10-10 | 22.0 | 23.0 | 22.0 | 22.0 | -1.0 | -4.35% | 65,430,200 |
| 2025-10-09 | 22.0 | 23.0 | 22.0 | 23.0 | +1.0 | +4.55% | 75,320,100 |
| 2025-10-08 | 22.0 | 23.0 | 22.0 | 22.0 | -1.0 | -4.35% | 104,262,900 |
| 2025-10-07 | 25.0 | 25.0 | 23.0 | 23.0 | -1.0 | -4.17% | 62,164,600 |
| 2025-10-06 | 24.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 50,164,300 |
| 2025-10-03 | 24.0 | 25.0 | 24.0 | 24.0 | -1.0 | -4.00% | 39,720,800 |
| 2025-10-02 | 24.0 | 25.0 | 23.0 | 25.0 | +2.0 | +8.70% | 14,091,100 |
| 2025-10-01 | 26.0 | 26.0 | 23.0 | 23.0 | -3.0 | -11.54% | 85,470,600 |
| 2025-09-30 | 27.0 | 28.0 | 25.0 | 26.0 | 0.0 | 0.00% | 29,545,300 |
| 2025-09-29 | 26.0 | 27.0 | 25.0 | 26.0 | 0.0 | 0.00% | 2,583,600 |
| 2025-09-26 | 27.0 | 28.0 | 26.0 | 26.0 | -1.0 | -3.70% | 6,743,900 |
| 2025-09-25 | 29.0 | 30.0 | 27.0 | 27.0 | -2.0 | -6.90% | 8,085,700 |
| 2025-09-24 | 28.0 | 30.0 | 27.0 | 29.0 | +1.0 | +3.57% | 97,282,300 |
| 2025-09-22 | 27.0 | 31.0 | 27.0 | 28.0 | +2.0 | +7.69% | 99,064,600 |
| 2025-09-19 | 26.0 | 27.0 | 26.0 | 26.0 | 0.0 | 0.00% | 74,190,200 |
| 2025-09-18 | 26.0 | 27.0 | 25.0 | 26.0 | 0.0 | 0.00% | 41,937,700 |
| 2025-09-17 | 26.0 | 26.0 | 25.0 | 26.0 | 0.0 | 0.00% | 14,292,100 |
| 2025-09-16 | 25.0 | 26.0 | 25.0 | 26.0 | 0.0 | 0.00% | 8,874,500 |
| 2025-09-12 | 26.0 | 26.0 | 25.0 | 26.0 | — | — | 11,073,300 |
直近120営業日分を表示