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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/07/16 | 492 | 501 | 490 | 497 | 33,800 |
| 2025/07/15 | 497 | 499 | 492 | 492 | 21,800 |
| 2025/07/14 | 500 | 501 | 495 | 497 | 17,800 |
| 2025/07/11 | 497 | 503 | 495 | 502 | 32,900 |
| 2025/07/10 | 501 | 504 | 491 | 491 | 36,200 |
| 2025/07/09 | 492 | 499 | 492 | 499 | 24,200 |
| 2025/07/08 | 488 | 495 | 486 | 492 | 38,800 |
| 2025/07/07 | 486 | 495 | 486 | 492 | 37,200 |
| 2025/07/04 | 495 | 495 | 488 | 488 | 36,600 |
| 2025/07/03 | 496 | 497 | 492 | 493 | 18,700 |
| 2025/07/02 | 505 | 512 | 485 | 497 | 122,200 |
| 2025/07/01 | 495 | 498 | 491 | 497 | 20,700 |
| 2025/06/30 | 494 | 499 | 491 | 499 | 29,100 |
| 2025/06/27 | 494 | 498 | 492 | 492 | 29,100 |
| 2025/06/26 | 497 | 502 | 494 | 496 | 24,700 |
| 2025/06/25 | 499 | 501 | 496 | 497 | 28,600 |
| 2025/06/24 | 498 | 503 | 496 | 499 | 22,700 |
| 2025/06/23 | 490 | 498 | 485 | 495 | 63,000 |
| 2025/06/20 | 506 | 509 | 490 | 494 | 132,100 |
| 2025/06/19 | 520 | 523 | 506 | 506 | 70,600 |
| 2025/06/18 | 522 | 526 | 520 | 523 | 20,000 |
| 2025/06/17 | 514 | 537 | 514 | 523 | 86,300 |
| 2025/06/16 | 512 | 521 | 512 | 515 | 30,500 |
| 2025/06/13 | 520 | 522 | 508 | 514 | 48,600 |
| 2025/06/12 | 515 | 520 | 515 | 519 | 17,700 |
| 2025/06/11 | 518 | 526 | 515 | 515 | 39,500 |
| 2025/06/10 | 508 | 519 | 508 | 514 | 51,300 |
| 2025/06/09 | 502 | 512 | 502 | 511 | 47,000 |
| 2025/06/06 | 512 | 514 | 501 | 501 | 77,600 |
| 2025/06/05 | 519 | 522 | 513 | 513 | 62,400 |
| 2025/06/04 | 520 | 531 | 520 | 520 | 101,200 |
| 2025/06/03 | 531 | 535 | 520 | 521 | 93,500 |
| 2025/06/02 | 543 | 550 | 535 | 536 | 68,700 |
| 2025/05/30 | 539 | 551 | 537 | 545 | 73,700 |
| 2025/05/29 | 555 | 559 | 538 | 543 | 168,700 |
| 2025/05/28 | 535 | 550 | 530 | 549 | 214,900 |
| 2025/05/27 | 513 | 528 | 513 | 528 | 105,700 |
| 2025/05/26 | 514 | 520 | 506 | 513 | 88,400 |
| 2025/05/23 | 502 | 513 | 500 | 508 | 131,700 |
| 2025/05/22 | 491 | 498 | 490 | 496 | 31,700 |
| 2025/05/21 | 496 | 504 | 489 | 495 | 131,400 |
| 2025/05/20 | 478 | 489 | 478 | 488 | 39,000 |
| 2025/05/19 | 482 | 486 | 480 | 480 | 35,400 |
| 2025/05/16 | 499 | 499 | 482 | 483 | 53,900 |
| 2025/05/15 | 492 | 505 | 481 | 491 | 365,600 |
| 2025/05/14 | 468 | 475 | 450 | 462 | 58,400 |
| 2025/05/13 | 480 | 482 | 470 | 470 | 59,700 |
| 2025/05/12 | 471 | 476 | 468 | 468 | 31,900 |
| 2025/05/09 | 474 | 479 | 471 | 473 | 33,300 |
| 2025/05/08 | 472 | 515 | 463 | 472 | 573,900 |
| 2025/05/07 | 476 | 476 | 468 | 469 | 22,500 |
| 2025/05/02 | 475 | 479 | 472 | 474 | 32,900 |
| 2025/05/01 | 476 | 478 | 466 | 478 | 31,800 |
| 2025/04/30 | 466 | 474 | 465 | 474 | 26,800 |
| 2025/04/28 | 471 | 471 | 461 | 468 | 43,000 |
| 2025/04/25 | 454 | 465 | 453 | 464 | 38,600 |
| 2025/04/24 | 454 | 458 | 450 | 452 | 18,000 |
| 2025/04/23 | 457 | 457 | 450 | 450 | 16,300 |
| 2025/04/22 | 450 | 456 | 448 | 452 | 32,300 |
| 2025/04/21 | 452 | 457 | 450 | 452 | 26,300 |
| 2025/04/18 | 447 | 453 | 443 | 453 | 18,600 |
| 2025/04/17 | 441 | 448 | 441 | 444 | 10,200 |
| 2025/04/16 | 449 | 453 | 441 | 443 | 25,600 |
| 2025/04/15 | 441 | 459 | 441 | 449 | 36,600 |
| 2025/04/14 | 440 | 452 | 440 | 440 | 27,400 |
| 2025/04/11 | 421 | 437 | 415 | 434 | 57,500 |
| 2025/04/10 | 438 | 445 | 432 | 436 | 63,800 |
| 2025/04/09 | 419 | 419 | 397 | 412 | 91,700 |
| 2025/04/08 | 393 | 434 | 393 | 424 | 83,200 |
| 2025/04/07 | 356 | 396 | 356 | 378 | 147,100 |
| 2025/04/04 | 445 | 445 | 411 | 428 | 159,700 |
| 2025/04/03 | 451 | 457 | 444 | 451 | 87,800 |
| 2025/04/02 | 472 | 476 | 465 | 469 | 42,400 |
| 2025/04/01 | 477 | 479 | 472 | 472 | 40,600 |
| 2025/03/31 | 486 | 486 | 467 | 480 | 102,300 |
| 2025/03/28 | 494 | 496 | 488 | 496 | 35,100 |
| 2025/03/27 | 498 | 499 | 490 | 499 | 59,800 |
| 2025/03/26 | 496 | 499 | 495 | 498 | 20,500 |
| 2025/03/25 | 499 | 502 | 496 | 496 | 35,100 |
| 2025/03/24 | 498 | 499 | 494 | 497 | 33,500 |
| 2025/03/21 | 498 | 502 | 497 | 502 | 19,600 |
| 2025/03/19 | 503 | 503 | 497 | 497 | 51,500 |
| 2025/03/18 | 499 | 510 | 497 | 503 | 48,200 |
| 2025/03/17 | 501 | 505 | 497 | 499 | 43,400 |