KabuInsight

オンコリスバイオファーマ

4588
グロース/医薬品/Oncolys BioPharma 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
2026-03-132,780.02,940.02,655.02,702.0-148.0-5.19%2,399,900
2026-03-123,180.03,180.02,833.02,850.0-385.0-11.90%2,791,700
2026-03-113,355.03,415.03,215.03,235.0-60.0-1.82%1,548,900
2026-03-103,050.03,315.02,991.03,295.0+365.0+12.46%1,953,200
2026-03-092,981.03,050.02,873.02,930.0-220.0-6.98%1,944,800
2026-03-062,930.03,175.02,895.03,150.0+213.0+7.25%1,616,800
2026-03-052,832.03,095.02,799.02,937.0+342.0+13.18%3,246,100
2026-03-042,750.02,870.02,535.02,595.0-219.0-7.78%2,519,700
2026-03-032,800.02,978.02,733.02,814.0-40.0-1.40%2,116,100
2026-03-022,632.02,876.02,621.02,854.0+124.0+4.54%1,663,400
2026-02-272,637.02,766.02,632.02,730.0+104.0+3.96%1,362,500
2026-02-262,779.02,795.02,586.02,626.0-82.0-3.03%1,867,100
2026-02-252,408.02,805.02,402.02,708.0+400.0+17.33%3,642,200
2026-02-242,215.02,327.02,121.02,308.0+93.0+4.20%1,281,300
2026-02-202,379.02,509.02,193.02,215.0-160.0-6.74%1,887,000
2026-02-192,466.02,496.02,342.02,375.0-75.0-3.06%1,262,200
2026-02-182,250.02,548.02,235.02,450.0+180.0+7.93%2,114,600
2026-02-172,360.02,378.02,160.02,270.0-122.0-5.10%2,094,800
2026-02-162,350.02,441.02,291.02,392.0-48.0-1.97%1,914,000
2026-02-132,170.02,479.02,164.02,440.0+248.0+11.31%2,328,400
2026-02-122,250.02,379.02,175.02,192.0+10.0+0.46%1,855,500
2026-02-102,161.02,448.02,150.02,182.0+22.0+1.02%3,058,600
2026-02-092,083.02,250.02,040.02,160.0+287.0+15.32%3,321,100
2026-02-061,745.01,937.01,700.01,873.0+95.0+5.34%2,009,400
2026-02-051,728.01,862.01,710.01,778.0+70.0+4.10%1,195,500
2026-02-041,726.01,731.01,662.01,708.0-18.0-1.04%692,500
2026-02-031,748.01,791.01,704.01,726.0+45.0+2.68%1,268,000
2026-02-021,749.01,777.01,636.01,681.0-58.0-3.34%897,800
2026-01-301,714.01,815.01,670.01,739.0+29.0+1.70%1,160,600
2026-01-291,765.01,777.01,657.01,710.0+145.0+9.27%1,756,400
2026-01-281,649.01,649.01,528.01,565.0-52.0-3.22%927,600
2026-01-271,655.01,662.01,582.01,617.0-21.0-1.28%742,700
2026-01-261,728.01,775.01,620.01,638.0-170.0-9.40%1,714,200
2026-01-231,699.01,849.01,670.01,808.0+62.0+3.55%2,554,400
2026-01-221,947.01,952.01,738.01,746.0-161.0-8.44%1,899,700
2026-01-211,936.02,038.01,806.01,907.0-147.0-7.16%2,892,300
2026-01-202,081.02,111.01,968.02,054.0-119.0-5.48%2,137,600
2026-01-192,100.02,235.02,005.02,173.0+230.0+11.84%3,744,600
2026-01-161,806.01,943.01,806.01,943.0+225.0+13.10%2,718,100
2026-01-151,632.01,733.01,621.01,718.0+53.0+3.18%1,539,800
2026-01-141,559.01,726.01,545.01,665.0+104.0+6.66%3,161,200
2026-01-131,559.01,630.01,485.01,561.0+42.0+2.76%2,412,500
2026-01-091,560.01,605.01,445.01,519.0-76.0-4.76%2,529,900
2026-01-081,505.01,640.01,474.01,595.0+65.0+4.25%4,921,000
2026-01-071,310.01,553.01,296.01,530.0+168.0+12.33%4,463,300
2026-01-061,434.01,484.01,318.01,362.0-132.0-8.84%5,809,000
2026-01-051,440.01,630.01,422.01,494.0+110.0+7.95%14,119,000
2025-12-301,267.01,415.01,240.01,384.0+267.0+23.90%19,080,500
2025-12-291,085.01,150.01,058.01,117.0+16.0+1.45%4,562,200
2025-12-26957.01,103.0934.01,101.0+148.0+15.53%6,542,400
2025-12-25909.0958.0902.0953.0+63.0+7.08%1,649,200
2025-12-24856.0908.0843.0890.0+29.0+3.37%1,667,000
2025-12-23911.0934.0844.0861.0-54.0-5.90%2,080,200
2025-12-22880.0958.0861.0915.0+56.0+6.52%3,452,400
2025-12-19801.0882.0800.0859.0+43.0+5.27%2,555,100
2025-12-18780.0858.0756.0816.0+36.0+4.62%4,027,000
2025-12-17840.0864.0780.0780.0-50.0-6.02%3,311,600
2025-12-16901.0921.0790.0830.0-110.0-11.70%9,495,000
2025-12-151,081.01,162.0890.0940.0-121.0-11.40%20,312,000
2025-12-12918.01,061.0901.01,061.0+150.0+16.47%6,753,800
2025-12-11922.0932.0905.0911.0-26.0-2.77%712,400
2025-12-10941.0949.0915.0937.0-2.0-0.21%836,600
2025-12-09991.01,004.0931.0939.0-58.0-5.82%1,309,000
2025-12-08921.01,005.0905.0997.0+74.0+8.02%1,414,900
2025-12-05939.0957.0904.0923.0-31.0-3.25%1,522,400
2025-12-041,009.01,031.0951.0954.0-72.0-7.02%1,643,000
2025-12-03985.01,043.0945.01,026.0+11.0+1.08%1,949,000
2025-12-021,090.01,128.01,001.01,015.0-105.0-9.38%2,200,400
2025-12-011,175.01,187.01,094.01,120.0-54.0-4.60%1,396,200
2025-11-281,151.01,197.01,135.01,174.0+6.0+0.51%2,177,200
2025-11-271,029.01,171.01,019.01,168.0+127.0+12.20%2,192,500
2025-11-26965.01,050.0955.01,041.0+76.0+7.88%1,917,000
2025-11-251,006.01,008.0940.0965.0-21.0-2.13%1,299,600
2025-11-211,003.01,020.0957.0986.0-31.0-3.05%2,129,700
2025-11-201,022.01,064.0927.01,017.0+37.0+3.78%3,853,300
2025-11-191,050.01,051.0960.0980.0-60.0-5.77%2,231,600
2025-11-181,068.01,079.01,024.01,040.0-28.0-2.62%1,711,000
2025-11-171,038.01,070.01,025.01,068.0+25.0+2.40%1,465,900
2025-11-141,058.01,065.01,018.01,043.0-15.0-1.42%1,467,700
2025-11-13950.01,074.0933.01,058.0+106.0+11.13%3,217,200
2025-11-12894.0964.0882.0952.0+54.0+6.01%2,056,000
2025-11-11970.0988.0886.0898.0-87.0-8.83%2,894,500
2025-11-10860.0997.0846.0985.0+134.0+15.75%6,397,600
2025-11-07819.0853.0811.0851.0+32.0+3.91%1,622,400
2025-11-06770.0862.0763.0819.0+49.0+6.36%1,994,700
2025-11-05759.0770.0743.0770.0+5.0+0.65%771,400
2025-11-04738.0769.0726.0765.0+17.0+2.27%925,300
2025-10-31698.0758.0695.0748.0+55.0+7.94%1,222,800
2025-10-30679.0695.0668.0693.0+7.0+1.02%657,000
2025-10-29723.0724.0685.0686.0-30.0-4.19%658,400
2025-10-28721.0729.0709.0716.0-4.0-0.56%427,800
2025-10-27711.0725.0704.0720.0+9.0+1.27%407,400
2025-10-24722.0728.0708.0711.0-11.0-1.52%471,300
2025-10-23720.0735.0711.0722.0-13.0-1.77%500,700
2025-10-22737.0751.0725.0735.00.00.00%600,600
2025-10-21728.0742.0720.0735.0+8.0+1.10%581,400
2025-10-20705.0727.0689.0727.0+27.0+3.86%978,000
2025-10-17750.0751.0696.0700.0-42.0-5.66%1,330,100
2025-10-16770.0770.0720.0742.0-34.0-4.38%1,643,600
2025-10-15771.0786.0751.0776.0-7.0-0.89%1,678,000
2025-10-14789.0816.0774.0783.0-20.0-2.49%1,631,600
2025-10-10844.0873.0771.0803.0-56.0-6.52%6,559,500
2025-10-09767.0871.0730.0859.0+137.0+18.98%10,490,900
2025-10-08718.0733.0709.0722.0-2.0-0.28%590,700
2025-10-07676.0729.0670.0724.0+48.0+7.10%1,215,500
2025-10-06684.0693.0668.0676.0-2.0-0.29%527,600
2025-10-03649.0678.0648.0678.0+22.0+3.35%743,700
2025-10-02663.0678.0644.0656.0-11.0-1.65%801,000
2025-10-01647.0668.0639.0667.0+37.0+5.87%1,188,500
2025-09-30635.0639.0623.0630.0-5.0-0.79%239,300
2025-09-29635.0643.0630.0635.0+13.0+2.09%287,000
2025-09-26611.0630.0611.0622.0+4.0+0.65%384,900
2025-09-25627.0631.0611.0618.0-9.0-1.44%362,700
2025-09-24653.0654.0621.0627.0-8.0-1.26%625,700
2025-09-22632.0638.0620.0635.0+4.0+0.63%283,200
2025-09-19606.0631.0605.0631.0+26.0+4.30%497,400
2025-09-18615.0619.0601.0605.0-11.0-1.79%398,400
2025-09-17612.0623.0604.0616.0+4.0+0.65%261,400
2025-09-16620.0623.0605.0612.0-9.0-1.45%297,500
2025-09-12616.0625.0603.0621.0——378,300

直近120営業日分を表示