BeiGene, Ltd.（ONC）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	364.99	370.48	360.53	361.78	+0.87%	249,731
2026-09-01	351.73	360.21	351.40	358.65	-0.26%	351,275
2026-08-31	356.50	361.03	352.86	359.58	-1.95%	346,054
2026-08-28	369.13	372.00	364.73	366.73	-1.55%	341,592
2026-08-27	372.35	374.94	371.51	372.49	-0.88%	225,100
2026-08-26	376.27	377.66	372.01	375.80	-0.15%	125,800
2026-08-25	370.12	380.00	369.49	376.37	+1.18%	396,290
2026-08-24	369.53	372.82	365.14	371.98	-0.66%	351,538
2026-08-21	375.00	379.48	374.37	374.47	+1.44%	252,600
2026-08-20	372.55	376.00	368.82	369.16	-2.04%	311,700
2026-08-19	371.56	379.20	371.05	376.86	+2.09%	379,900
2026-08-18	364.00	370.80	361.14	369.15	+1.83%	613,500
2026-08-17	354.31	362.98	353.98	362.51	+4.33%	465,400
2026-08-14	350.55	352.51	343.50	347.48	-2.40%	382,900
2026-08-13	358.54	360.61	354.23	356.01	-0.85%	355,500
2026-08-12	355.61	359.79	353.34	359.05	-0.06%	314,900
2026-08-11	360.00	366.99	358.66	359.27	+0.08%	634,900
2026-08-10	351.20	361.33	349.90	359.00	+3.08%	833,200
2026-08-07	345.47	349.88	341.87	348.27	+5.60%	638,100
2026-08-06	330.27	333.87	326.13	329.80	+0.69%	279,800
2026-08-05	329.00	333.01	327.13	327.53	+1.40%	476,500
2026-08-04	321.00	324.48	314.55	323.01	+2.94%	385,300
2026-08-03	316.01	316.01	309.94	313.77	-0.71%	359,500
2026-07-31	319.73	320.86	311.05	316.01	-1.88%	250,000
2026-07-30	323.60	325.00	316.83	322.08	-1.57%	214,100
2026-07-29	328.98	330.05	325.55	327.21	-0.98%	189,300
2026-07-28	325.01	331.69	324.16	330.46	+1.40%	257,500
2026-07-27	327.75	330.20	323.82	325.90	+0.00%	302,500
2026-07-24	329.50	331.52	324.92	325.90	-0.27%	348,100
2026-07-23	320.41	330.44	317.12	326.77	+2.14%	546,400
2026-07-22	325.00	328.00	319.19	319.93	+0.39%	529,500
2026-07-21	317.86	320.96	315.67	318.69	+2.61%	536,209
2026-07-20	313.79	318.97	309.47	310.57	-0.46%	343,927
2026-07-17	307.59	315.18	303.08	312.02	-1.70%	428,100
2026-07-16	311.98	323.82	311.98	317.42	+1.98%	594,800
2026-07-15	310.00	313.99	309.31	311.26	+1.53%	636,500
2026-07-14	307.44	308.19	302.55	306.56	+0.86%	447,000
2026-07-13	302.19	307.90	301.13	303.96	+1.76%	459,200
2026-07-10	303.03	304.77	295.39	298.70	-1.36%	254,500
2026-07-09	300.50	306.59	300.50	302.83	+0.31%	134,200
2026-07-08	301.92	305.74	299.06	301.88	-2.29%	310,400
2026-07-07	307.25	309.00	303.56	308.96	-0.16%	311,100
2026-07-06	308.88	316.00	306.27	309.46	+3.97%	405,300
2026-07-02	292.51	300.19	291.87	297.65	+2.38%	294,900
2026-07-01	286.00	293.54	283.32	290.74	+2.02%	342,300
2026-06-30	285.23	287.01	283.07	284.97	-1.73%	325,200
2026-06-29	283.83	291.75	283.83	289.99	+3.61%	317,400
2026-06-26	275.00	283.80	272.75	279.89	+1.65%	336,800
2026-06-25	277.71	280.96	274.29	275.34	-0.64%	231,800
2026-06-24	277.00	282.91	275.83	277.12	+0.36%	218,600
2026-06-23	269.72	276.74	269.52	276.13	+1.59%	331,600
2026-06-22	270.00	273.81	265.29	271.80	+0.61%	205,200
2026-06-18	270.20	274.55	265.02	270.15	+2.84%	367,900
2026-06-17	262.76	266.61	259.09	262.68	-0.47%	364,300
2026-06-16	268.20	268.88	262.87	263.92	-1.60%	299,600
2026-06-15	265.07	268.51	261.94	268.20	+1.41%	351,400
2026-06-12	261.64	267.56	261.50	264.48	+1.62%	261,000
2026-06-11	256.18	263.70	253.95	260.27	-1.27%	505,500
2026-06-10	266.84	271.59	263.00	263.61	-1.70%	291,100
2026-06-09	267.66	271.40	265.31	268.17	-0.97%	515,500
2026-06-08	272.00	272.24	267.96	270.80	+0.26%	284,800
2026-06-05	275.18	275.18	269.00	270.10	-3.51%	325,900
2026-06-04	282.13	283.75	279.81	279.93	+0.33%	99,500
2026-06-03	273.88	279.31	272.20	279.00	+1.57%	206,800
2026-06-02	278.14	280.37	274.44	274.69	-1.78%	247,200
2026-06-01	287.55	287.55	273.97	279.68	-2.86%	373,500
2026-05-29	293.30	294.30	287.53	287.92	-0.92%	174,500
2026-05-28	294.94	298.01	288.34	290.58	-3.14%	314,600
2026-05-27	300.44	303.37	299.30	300.01	-0.80%	159,100
2026-05-26	311.03	312.01	301.93	302.44	-2.52%	206,200
2026-05-22	306.02	310.74	305.99	310.25	+0.20%	190,900
2026-05-21	305.69	311.96	303.00	309.62	+0.29%	246,300
2026-05-20	301.64	309.14	300.15	308.74	+3.95%	291,200
2026-05-19	292.02	297.36	290.05	297.01	+1.34%	219,100
2026-05-18	293.46	295.07	289.60	293.09	-0.06%	217,600
2026-05-15	299.98	299.98	293.09	293.27	-3.73%	269,800
2026-05-14	310.00	310.00	301.07	304.62	-3.77%	261,900
2026-05-13	310.72	322.45	307.21	316.55	+0.47%	181,600
2026-05-12	313.97	319.00	312.47	315.07	+1.39%	268,400
2026-05-11	317.20	318.00	309.15	310.75	-0.44%	346,300
2026-05-08	317.00	318.06	311.66	312.12	-1.54%	210,300
2026-05-07	313.80	318.00	308.42	317.00	+1.17%	441,200
2026-05-06	306.49	316.63	300.42	313.32	+5.32%	386,000
2026-05-05	297.00	299.55	293.30	297.49	+0.12%	175,700
2026-05-04	293.88	300.76	293.50	297.14	+1.12%	135,800
2026-05-01	295.27	297.62	291.66	293.86	-0.48%	116,000
2026-04-30	291.34	297.25	291.01	295.27	+1.54%	134,700
2026-04-29	295.62	296.43	289.54	290.80	-2.47%	208,700
2026-04-28	300.20	301.05	297.00	298.16	-0.25%	129,900
2026-04-27	298.65	305.63	298.10	298.90	-0.63%	202,600
2026-04-24	301.60	301.60	297.53	300.80	+0.33%	160,900
2026-04-23	308.31	310.57	298.65	299.81	-4.03%	316,300
2026-04-22	312.86	314.90	309.42	312.41	+0.03%	183,100
2026-04-21	314.69	317.42	311.58	312.31	-1.81%	190,600
2026-04-20	318.85	320.57	315.70	318.07	-1.79%	159,400
2026-04-17	322.33	328.39	322.30	323.87	+0.99%	207,200
2026-04-16	322.05	323.71	318.62	320.70	+0.24%	206,900
2026-04-15	313.14	320.30	311.25	319.94	+3.21%	196,100
2026-04-14	305.88	315.75	305.88	310.00	+1.43%	317,000
2026-04-13	309.38	311.19	302.53	305.64	-1.30%	304,200
2026-04-10	314.88	315.77	309.22	309.66	-1.20%	134,400
2026-04-09	311.53	317.47	310.66	313.42	+0.39%	142,300
2026-04-08	311.59	314.90	309.00	312.19	+2.75%	237,500
2026-04-07	301.22	304.91	299.29	303.82	+0.44%	194,500
2026-04-06	311.30	312.39	301.34	302.49	-2.67%	202,000
2026-04-02	307.42	315.97	306.32	310.79	+0.76%	133,500
2026-04-01	303.92	312.56	303.92	308.44	+3.86%	343,200
2026-03-31	284.70	297.80	283.48	296.97	+4.54%	233,000
2026-03-30	283.81	286.59	281.13	284.08	+0.37%	152,600
2026-03-27	286.08	289.76	280.59	283.03	+2.20%	233,700
2026-03-26	276.42	279.24	272.02	276.95	-2.29%	238,600
2026-03-25	279.96	285.53	279.96	283.45	+2.81%	160,300
2026-03-24	272.64	276.98	271.47	275.69	+0.35%	240,700
2026-03-23	273.95	279.25	273.50	274.73	-0.20%	208,500
2026-03-20	282.43	285.50	274.97	275.28	-2.63%	226,600
2026-03-19	280.56	283.94	279.71	282.72	+0.15%	103,100
2026-03-18	286.87	286.87	281.04	282.29	-1.75%	407,100
2026-03-17	291.39	292.94	285.44	287.33	-0.80%	161,300
2026-03-16	286.11	293.11	286.11	289.65	+1.97%	123,300
2026-03-13	285.31	288.45	283.04	284.05	-0.44%	229,100
2026-03-12	293.37	293.98	284.43	285.30	-4.55%	284,800
2026-03-11	299.56	302.14	297.83	298.91	-2.12%	266,900
2026-03-10	306.96	308.99	304.52	305.39	+1.03%	144,419
2026-03-09	293.00	303.00	293.00	302.29	+0.39%	198,127
2026-03-06	292.50	301.49	290.93	301.12	+2.79%	298,100
2026-03-05	297.54	297.54	290.00	292.94	-2.03%	303,100
2026-03-04	296.47	300.60	293.70	299.02	+0.67%	355,800
2026-03-03	299.20	301.94	293.27	297.04	-5.51%	542,500
2026-03-02	305.50	315.00	304.62	314.36	-0.83%	323,400
2026-02-27	318.66	323.24	314.23	316.99	-1.67%	364,200
2026-02-26	328.62	334.05	315.50	322.37	-8.48%	747,300
2026-02-25	357.71	358.80	347.85	352.23	-4.54%	401,600
2026-02-24	361.67	372.73	361.67	369.00	-0.44%	316,400
2026-02-23	360.00	371.17	360.00	370.64	+2.35%	218,100
2026-02-20	355.95	363.68	354.36	362.14	+2.16%	195,600
2026-02-19	359.05	365.60	352.93	354.48	-1.27%	149,200
2026-02-18	352.82	359.80	352.82	359.05	+1.18%	126,300
2026-02-17	346.07	356.71	345.04	354.86	+2.54%	185,200
2026-02-13	345.19	352.18	345.19	346.07	-0.10%	112,300
2026-02-12	353.22	353.22	342.00	346.42	-1.38%	140,800
2026-02-11	353.45	354.01	345.02	351.27	-0.61%	110,800
2026-02-10	353.87	358.38	351.64	353.43	+1.31%	172,900
2026-02-09	350.69	358.00	345.47	348.85	-1.43%	247,200
2026-02-06	346.74	354.63	340.00	353.92	+1.99%	269,700
2026-02-05	348.24	353.69	345.44	347.00	-1.42%	420,100
2026-02-04	348.79	355.43	345.19	352.00	+1.62%	312,500
2026-02-03	342.37	351.39	341.52	346.38	+0.40%	261,300
2026-02-02	333.11	345.10	328.91	345.00	+1.36%	358,500
2026-01-30	343.92	349.98	339.19	340.38	-2.75%	296,800
2026-01-29	350.00	353.00	345.54	350.00	+0.00%	310,900
2026-01-28	348.41	352.00	344.33	350.00	+4.12%	254,600
2026-01-27	335.68	341.29	334.36	336.16	-0.48%	131,700
2026-01-26	336.55	340.08	335.10	337.79	-0.45%	98,300
2026-01-23	341.05	344.19	338.32	339.32	+0.15%	167,600
2026-01-22	331.18	342.00	331.18	338.81	-0.83%	289,000
2026-01-21	333.43	344.81	332.90	341.64	+2.20%	315,900
2026-01-20	328.69	335.91	325.10	334.28	-1.16%	272,300
2026-01-16	338.07	340.83	336.18	338.19	-0.03%	153,700
2026-01-15	342.41	345.98	332.52	338.29	-2.44%	165,100
2026-01-14	343.90	353.10	337.25	346.75	-1.23%	287,600
2026-01-13	339.16	352.46	335.29	351.06	+5.11%	359,600
2026-01-12	340.87	341.16	330.63	333.99	-1.15%	537,700
2026-01-09	329.29	340.81	328.75	337.89	+5.47%	666,600
2026-01-08	332.84	332.84	317.97	320.37	-4.04%	419,100
2026-01-07	331.76	335.32	328.31	333.87	+4.22%	510,500
2026-01-06	323.65	328.86	318.89	320.35	+0.02%	293,080
2026-01-05	322.50	327.95	312.70	320.30	+2.98%	355,906
2026-01-02	305.32	311.22	304.78	311.02	+2.37%	187,200
2025-12-31	304.46	305.50	302.62	303.81	-0.30%	211,500
2025-12-30	303.73	310.88	302.14	304.72	-1.80%	252,100
2025-12-29	309.69	310.75	307.10	310.30	-0.67%	218,200
2025-12-26	311.24	313.23	310.29	312.39	+0.21%	99,100
2025-12-24	309.12	314.46	308.16	311.73	-0.19%	128,100
2025-12-23	310.80	313.12	306.61	312.32	-0.33%	220,000
2025-12-22	314.05	315.48	310.77	313.36	-0.85%	216,000
2025-12-19	308.19	318.12	308.00	316.05	+2.94%	381,300
2025-12-18	305.80	309.87	304.66	307.02	+0.32%	183,600
2025-12-17	305.82	308.97	302.00	306.05	+0.57%	327,300
2025-12-16	301.08	305.82	299.50	304.31	-2.05%	361,000
2025-12-15	307.48	315.59	300.82	310.67	-2.63%	756,900
2025-12-12	320.84	322.55	318.09	319.06	-0.55%	179,700
2025-12-11	318.21	326.77	318.21	320.84	-0.57%	189,900
2025-12-10	318.28	322.95	315.50	322.68	+1.25%	140,400
2025-12-09	317.33	323.29	316.40	318.69	-2.39%	307,395
2025-12-08	324.99	331.83	324.68	326.49	+1.11%	259,795
2025-12-05	332.64	332.64	310.11	322.90	-2.56%	603,800
2025-12-04	334.95	340.98	330.98	331.40	-1.91%	239,800
2025-12-03	325.14	338.36	325.00	337.86	+2.32%	170,600
2025-12-02	335.00	338.59	328.79	330.19	-1.61%	181,600
2025-12-01	338.37	340.29	331.55	335.60	-1.47%	198,600
2025-11-28	342.66	342.97	337.00	340.61	-0.01%	107,500
2025-11-26	343.95	345.58	337.10	340.64	+1.63%	368,600
2025-11-25	338.89	344.22	334.52	335.17	+0.74%	369,100
2025-11-24	352.11	356.55	322.41	332.71	-4.32%	637,300
2025-11-21	349.17	351.20	340.80	347.72	-0.45%	163,500
2025-11-20	361.85	364.97	348.44	349.29	-1.27%	210,200
2025-11-19	361.67	362.01	348.50	353.79	-2.78%	234,400
2025-11-18	362.46	366.38	355.00	363.92	-3.37%	353,500
2025-11-17	378.00	385.22	373.32	376.63	+2.96%	558,900
2025-11-14	363.03	374.04	363.02	365.82	-0.69%	230,000
2025-11-13	375.99	381.50	365.52	368.36	-2.41%	456,500
2025-11-12	348.75	379.33	347.50	377.47	+9.84%	847,500
2025-11-11	328.24	343.96	328.24	343.65	+4.39%	234,600
2025-11-10	329.00	333.22	327.03	329.20	+2.88%	137,400
2025-11-07	315.53	320.59	312.87	319.97	-3.73%	339,900
2025-11-06	320.34	343.81	312.22	332.36	+3.41%	416,200
2025-11-05	311.10	323.20	306.73	321.39	+3.95%	269,200
2025-11-04	306.60	316.80	306.60	309.19	-0.86%	236,300
2025-11-03	310.62	314.06	307.00	311.86	+0.44%	221,300
2025-10-31	311.61	312.97	307.92	310.48	+0.73%	142,100
2025-10-30	310.19	313.80	307.50	308.22	-2.11%	190,500
2025-10-29	317.00	318.00	311.57	314.85	-0.63%	148,700
2025-10-28	313.94	318.99	312.95	316.85	+0.45%	200,100
2025-10-27	315.70	320.35	312.92	315.43	+1.49%	153,800
2025-10-24	311.40	314.95	309.00	310.81	+0.25%	112,600
2025-10-23	310.21	312.52	306.00	310.03	-1.12%	206,000
2025-10-22	310.48	316.50	310.48	313.54	-0.70%	186,800
2025-10-21	317.04	318.85	314.10	315.74	-0.90%	141,200
2025-10-20	318.00	319.57	315.25	318.59	+0.69%	183,900
2025-10-17	310.46	317.64	310.46	316.42	-0.50%	333,700
2025-10-16	320.58	323.75	315.95	318.02	+0.59%	225,600
2025-10-15	313.01	319.74	312.01	316.15	-1.49%	321,400
2025-10-14	315.00	326.46	309.00	320.94	-1.86%	367,400
2025-10-13	322.54	332.32	322.54	327.03	+2.16%	145,400
2025-10-10	330.00	332.39	316.40	320.10	-4.68%	335,100
2025-10-09	335.51	337.82	329.64	335.80	-4.36%	212,300
2025-10-08	347.82	353.00	346.99	351.09	+2.77%	155,800
2025-10-07	345.00	346.40	341.43	341.62	-0.84%	150,200
2025-10-06	344.98	346.00	340.88	344.53	+0.19%	168,700
2025-10-03	339.11	347.09	334.53	343.87	-0.38%	163,200
2025-10-02	349.00	355.30	344.44	345.17	+2.99%	424,800
2025-10-01	340.73	346.58	334.61	335.16	-1.63%	279,300
2025-09-30	337.05	342.26	335.57	340.70	+2.36%	273,700
2025-09-29	327.40	333.02	327.21	332.83	+2.08%	162,500
2025-09-26	326.05	330.00	321.83	326.06	-0.81%	198,200
2025-09-25	330.14	332.74	325.43	328.71	-0.34%	252,300
2025-09-24	327.98	331.15	327.40	329.84	+0.23%	134,900
2025-09-23	329.50	332.17	326.69	329.07	-2.59%	170,000
2025-09-22	337.49	339.67	334.40	337.81	+1.02%	112,300
2025-09-19	335.00	339.25	332.39	334.40	-2.48%	241,900
2025-09-18	335.00	343.28	335.00	342.89	+3.22%	229,700
2025-09-17	330.00	334.10	330.00	332.20	+1.53%	157,800
2025-09-16	327.78	327.78	323.69	327.20	-1.53%	316,600
2025-09-15	332.94	334.02	330.00	332.27	+2.44%	356,000
2025-09-12	331.66	333.03	324.03	324.34	-3.38%	274,600
2025-09-11	324.51	336.80	324.51	335.67	+6.93%	429,400
2025-09-10	324.49	330.35	312.28	313.93	-10.59%	1,021,400
2025-09-09	348.66	351.27	347.00	351.13	+1.35%	348,900
2025-09-08	340.32	347.17	338.00	346.45	+1.36%	399,900
2025-09-05	338.49	341.99	335.75	341.80	+7.24%	357,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+15.86%）。最も弱い月：12月（-9.47%）。日次データ2年分（2025–2026）に基づく。

1月+15.86%
2月+6.78%
3月+2.66%
4月-4.21%
5月-2.98%
6月+0.16%
7月+15.76%
8月+8.48%
9月+2.61%
10月-7.36%
11月+9.22%
12月-9.47%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

BeiGene, Ltd.（ONC）の直近終値は？

2026-09-02 時点で 361.78。Closelookデータレイクの日次価格記録より。

ONC の52週高値・安値は？

直近52週間で高値 385.22、安値 253.95（2026-09-02 時点）。

BeiGene, Ltd. が歴史的に最も強い月と弱い月は？

歴史的に、ONC の最も強い月は 1月（平均 +15.86%）、最も弱い月は 12月（平均 -9.47%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。