日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

免疫生物研究所(4570)の株価時系列情報

免疫生物研究所(4570)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/22 1,175 1,226 1,172 1,201 126,600
2026/05/21 1,200 1,210 1,177 1,182 73,900
2026/05/20 1,190 1,200 1,168 1,194 79,900
2026/05/19 1,164 1,217 1,164 1,189 142,700
2026/05/18 1,210 1,225 1,173 1,182 198,500
2026/05/15 1,280 1,300 1,215 1,227 249,900
2026/05/14 1,413 1,426 1,295 1,307 275,200
2026/05/13 1,303 1,349 1,303 1,333 108,200
2026/05/12 1,349 1,369 1,311 1,312 97,300
2026/05/11 1,402 1,410 1,345 1,345 87,400
2026/05/08 1,386 1,409 1,370 1,396 61,700
2026/05/07 1,380 1,400 1,365 1,381 71,400
2026/05/01 1,334 1,370 1,334 1,358 72,800
2026/04/30 1,362 1,373 1,329 1,334 108,000
2026/04/28 1,397 1,406 1,382 1,387 41,800
2026/04/27 1,393 1,407 1,377 1,396 50,900
2026/04/24 1,450 1,455 1,391 1,398 115,400
2026/04/23 1,501 1,526 1,452 1,463 93,200
2026/04/22 1,513 1,513 1,471 1,499 92,100
2026/04/21 1,501 1,546 1,500 1,503 150,900
2026/04/20 1,504 1,518 1,476 1,495 89,000
2026/04/17 1,474 1,510 1,472 1,510 89,900
2026/04/16 1,458 1,495 1,449 1,474 95,100
2026/04/15 1,461 1,485 1,436 1,457 107,400
2026/04/14 1,440 1,480 1,436 1,446 114,700
2026/04/13 1,414 1,436 1,407 1,428 74,000
2026/04/10 1,460 1,476 1,429 1,432 119,500
2026/04/09 1,499 1,507 1,457 1,465 128,200
2026/04/08 1,508 1,525 1,477 1,505 153,000
2026/04/07 1,464 1,500 1,451 1,499 153,400
2026/04/06 1,418 1,520 1,390 1,491 324,600
2026/04/03 1,371 1,395 1,360 1,388 68,000
2026/03/27 1,392 1,435 1,375 1,405 93,400
2026/03/26 1,421 1,425 1,380 1,392 77,100
2026/03/25 1,425 1,445 1,411 1,421 122,900
2026/03/24 1,374 1,398 1,370 1,395 114,900
2026/03/23 1,313 1,349 1,306 1,331 197,600
2026/03/19 1,450 1,452 1,395 1,398 169,800
2026/03/18 1,450 1,492 1,447 1,474 119,100
2026/03/17 1,445 1,478 1,422 1,425 145,900
2026/03/16 1,428 1,449 1,414 1,449 109,300
2026/03/13 1,415 1,453 1,415 1,450 105,800
2026/03/12 1,450 1,458 1,425 1,445 103,200
2026/03/11 1,495 1,509 1,466 1,473 165,000
2026/03/10 1,479 1,484 1,434 1,475 152,000
2026/03/09 1,413 1,440 1,373 1,430 293,900
2026/03/06 1,486 1,518 1,457 1,505 155,800
2026/03/05 1,515 1,530 1,482 1,499 192,500
2026/03/04 1,459 1,524 1,404 1,439 445,400
2026/03/03 1,616 1,645 1,529 1,529 338,300
2026/03/02 1,613 1,648 1,585 1,615 302,000
2026/02/27 1,641 1,694 1,637 1,686 272,100
2026/02/26 1,617 1,660 1,616 1,633 213,700
2026/02/25 1,638 1,678 1,614 1,632 290,300
2026/02/24 1,651 1,708 1,610 1,633 419,800
2026/02/20 1,851 1,890 1,685 1,685 869,600
2026/02/19 1,825 1,869 1,746 1,814 738,400
2026/02/18 1,910 1,980 1,802 1,831 2,107,800
2026/02/17 1,800 2,025 1,729 2,025 4,322,800
2026/02/16 1,584 1,642 1,550 1,625 354,800
2026/02/13 1,744 1,748 1,556 1,579 731,700
2026/02/12 1,637 1,789 1,621 1,728 1,035,000
2026/02/10 1,540 1,614 1,534 1,609 338,600
2026/02/09 1,535 1,563 1,526 1,537 204,800
2026/02/06 1,542 1,560 1,506 1,516 241,700
2026/02/05 1,523 1,599 1,520 1,542 375,100
2026/02/04 1,533 1,548 1,508 1,515 240,000
2026/02/03 1,521 1,560 1,501 1,560 300,100
2026/02/02 1,576 1,576 1,496 1,496 350,200
2026/01/30 1,554 1,603 1,533 1,536 314,400
2026/01/29 1,527 1,618 1,486 1,594 608,600
2026/01/28 1,636 1,665 1,512 1,512 717,900
2026/01/27 1,508 1,700 1,498 1,676 1,460,200
2026/01/26 1,518 1,590 1,496 1,496 443,700
2026/01/23 1,498 1,568 1,498 1,544 410,500
2026/01/22 1,533 1,550 1,481 1,501 492,100
2026/01/21 1,544 1,578 1,535 1,546 394,900
2026/01/20 1,609 1,624 1,520 1,600 552,500
2026/01/19 1,645 1,645 1,552 1,580 725,400
2026/01/16 1,786 1,796 1,675 1,684 798,200
2026/01/15 1,687 1,795 1,683 1,772 714,300
2026/01/14 1,719 1,756 1,677 1,700 675,500
2026/01/13 1,820 1,832 1,700 1,725 987,600
2026/01/09 1,817 1,885 1,803 1,820 1,097,100
2026/01/08 1,844 1,894 1,787 1,813 1,213,900
2026/01/07 1,793 1,838 1,756 1,835 1,202,800
2026/01/06 1,969 1,970 1,791 1,833 2,153,100
2026/01/05 1,922 2,017 1,882 1,974 6,129,200
2025/12/30 2,195 2,391 1,849 1,895 23,191,100
2025/12/29 1,621 2,045 1,579 2,045 9,256,900
2025/12/26 1,628 1,765 1,567 1,645 5,823,200
2025/12/25 1,434 1,704 1,432 1,703 5,297,100
2025/12/24 1,415 1,440 1,391 1,404 1,063,100
2025/12/23 1,451 1,469 1,381 1,402 1,406,200
2025/12/22 1,430 1,510 1,395 1,436 1,709,600
2025/12/19 1,380 1,543 1,359 1,418 3,142,200
2025/12/18 1,425 1,465 1,365 1,378 1,297,000
2025/12/17 1,490 1,519 1,401 1,445 2,558,000
2025/12/16 1,350 1,613 1,335 1,613 8,594,900
2025/12/15 1,446 1,446 1,334 1,359 1,461,000
2025/12/12 1,560 1,650 1,407 1,459 2,779,300
2025/12/11 1,660 1,709 1,525 1,528 2,830,600
2025/12/10 1,665 1,820 1,645 1,700 5,724,200
2025/12/09 1,895 1,978 1,691 1,785 13,492,100
2025/12/08 1,595 1,695 1,555 1,695 4,908,000
2025/12/05 1,621 1,681 1,312 1,395 12,988,100
2025/12/04 1,770 2,179 1,540 1,552 21,226,500
2025/12/03 2,420 2,420 2,420 2,420 16,900
2025/12/02 3,120 3,120 3,120 3,120 133,200
2025/12/01 3,820 3,820 3,820 3,820 202,400
2025/11/28 3,120 3,120 3,010 3,120 690,200
2025/11/27 2,319 2,619 2,270 2,619 3,121,900
2025/11/26 1,880 2,119 1,856 2,119 9,679,600
2025/11/25 1,534 1,719 1,534 1,719 5,873,600
2025/11/21 1,166 1,648 1,137 1,419 11,068,600
2025/11/20 1,551 1,601 1,305 1,436 4,229,700
2025/11/19 1,271 1,301 1,150 1,301 1,268,200
2025/11/18 880 1,001 840 1,001 5,022,200
2025/11/17 821 851 771 851 2,434,800
2025/11/14 701 701 701 701 119,400
2025/11/13 602 630 569 601 3,251,200
2025/11/12 522 533 516 532 123,000
2025/11/11 514 525 511 525 111,100
2025/11/10 532 540 507 514 403,500
2025/11/07 550 551 507 525 613,900
2025/11/06 580 605 541 551 2,763,000
2025/11/05 478 553 475 553 1,544,100
2025/11/04 466 474 466 473 29,700
2025/10/31 465 472 464 465 20,900
2025/10/30 466 469 465 467 13,600
2025/10/29 477 477 465 465 45,900
2025/10/28 478 481 476 477 19,900
2025/10/27 482 483 477 478 26,200
2025/10/24 484 484 478 481 27,100
2025/10/23 488 488 479 483 36,300
2025/10/22 480 489 472 480 134,100
2025/10/21 468 472 468 469 13,000
2025/10/20 470 471 467 468 16,600
2025/10/17 471 472 466 467 19,800
2025/10/16 474 476 472 472 11,100
2025/10/15 467 475 467 474 12,900
2025/10/14 472 478 466 466 38,800
2025/10/10 479 480 476 478 20,700
2025/10/09 481 482 478 479 21,800
2025/10/08 483 485 477 480 46,400
2025/10/07 494 495 475 475 98,700
2025/10/06 466 475 466 470 16,700
2025/10/03 466 472 465 466 32,800
2025/10/02 475 475 464 465 38,800
2025/10/01 478 479 470 470 26,600
2025/09/30 475 483 475 475 14,400
2025/09/29 480 483 475 478 17,100
2025/09/26 471 483 471 483 13,200
2025/09/25 492 492 470 475 56,500
2025/09/24 480 490 479 486 51,900
2025/09/22 471 478 471 477 19,000
2025/09/19 470 474 470 471 13,800
2025/09/18 474 475 470 470 25,900
2025/09/17 472 473 467 470 14,100
2025/09/16 470 472 467 469 31,400
2025/09/12 474 474 470 470 12,300
2025/09/11 474 474 471 472 9,900
2025/09/10 473 476 471 471 13,800
2025/09/09 473 475 473 473 21,000
2025/09/08 472 475 471 473 5,800
2025/09/05 471 474 470 471 17,400
2025/09/04 474 474 467 470 36,500
2025/09/03 476 477 473 475 44,000
2025/09/02 482 482 478 478 17,100
2025/09/01 478 480 476 479 34,800
2025/08/29 478 478 474 478 19,900
2025/08/28 477 480 477 479 19,100
2025/08/27 477 477 472 475 32,800
2025/08/26 480 480 475 477 34,300
2025/08/25 479 486 477 479 91,900
2025/08/22 480 482 477 477 55,800
2025/08/21 486 488 480 480 76,000
2025/08/20 490 491 487 488 26,600
2025/08/19 488 493 487 492 45,900
2025/08/18 489 491 487 490 23,400
2025/08/15 489 491 486 486 44,000
2025/08/14 488 493 488 492 21,700
2025/08/13 489 495 486 487 53,400
2025/08/12 501 501 485 492 137,800
2025/08/08 508 508 502 508 66,800
2025/08/07 504 510 503 507 47,700
2025/08/06 502 506 502 504 9,500
2025/08/05 507 507 502 504 10,800
2025/08/04 502 506 501 501 22,000
2025/08/01 510 511 505 509 13,500
2025/07/31 514 514 507 509 19,600
2025/07/30 508 509 506 508 8,400
2025/07/29 510 513 506 508 18,800
2025/07/28 513 514 509 511 36,600
2025/07/25 507 511 505 510 16,700
2025/07/24 508 512 504 509 24,400
2025/07/23 498 511 498 510 49,900
2025/07/22 494 504 494 498 43,900
2025/07/18 495 499 492 494 10,600
2025/07/17 495 499 494 494 10,000

このページの先頭へ