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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 492 | 505 | 492 | 504 | 28,100 |
| 2025/03/13 | 503 | 503 | 492 | 495 | 29,200 |
| 2025/03/12 | 496 | 504 | 496 | 497 | 20,700 |
| 2025/03/11 | 489 | 497 | 485 | 496 | 44,400 |
| 2025/03/10 | 502 | 503 | 484 | 497 | 83,800 |
| 2025/03/07 | 503 | 505 | 497 | 504 | 60,900 |
| 2025/03/06 | 525 | 525 | 509 | 509 | 88,100 |
| 2025/03/05 | 517 | 525 | 511 | 525 | 59,300 |
| 2025/03/04 | 519 | 532 | 516 | 519 | 59,400 |
| 2025/03/03 | 527 | 528 | 521 | 523 | 52,100 |
| 2025/02/28 | 525 | 535 | 516 | 528 | 112,900 |
| 2025/02/27 | 527 | 535 | 521 | 535 | 125,000 |
| 2025/02/26 | 540 | 544 | 522 | 531 | 94,000 |
| 2025/02/25 | 550 | 550 | 528 | 535 | 170,300 |
| 2025/02/21 | 560 | 575 | 551 | 561 | 376,300 |
| 2025/02/20 | 549 | 567 | 542 | 560 | 315,400 |
| 2025/02/19 | 601 | 602 | 556 | 567 | 1,862,100 |
| 2025/02/18 | 505 | 508 | 500 | 507 | 31,200 |
| 2025/02/17 | 499 | 514 | 497 | 504 | 65,300 |
| 2025/02/14 | 500 | 510 | 497 | 500 | 141,700 |
| 2025/02/13 | 526 | 526 | 503 | 506 | 147,600 |
| 2025/02/12 | 562 | 563 | 515 | 526 | 780,400 |
| 2025/02/10 | 481 | 489 | 476 | 486 | 56,300 |
| 2025/02/07 | 478 | 485 | 471 | 478 | 39,500 |
| 2025/02/06 | 473 | 480 | 463 | 477 | 44,800 |
| 2025/02/05 | 448 | 468 | 448 | 465 | 38,100 |
| 2025/02/04 | 449 | 454 | 446 | 450 | 28,300 |
| 2025/02/03 | 456 | 456 | 446 | 448 | 34,300 |
| 2025/01/31 | 467 | 469 | 458 | 461 | 15,200 |
| 2025/01/30 | 466 | 470 | 466 | 467 | 19,200 |
| 2025/01/29 | 476 | 477 | 470 | 470 | 15,400 |
| 2025/01/28 | 469 | 474 | 464 | 473 | 24,200 |
| 2025/01/27 | 455 | 470 | 455 | 465 | 40,100 |
| 2025/01/24 | 445 | 455 | 445 | 452 | 26,400 |
| 2025/01/23 | 447 | 447 | 442 | 445 | 23,200 |
| 2025/01/22 | 456 | 456 | 447 | 448 | 18,100 |
| 2025/01/21 | 442 | 456 | 438 | 456 | 51,000 |
| 2025/01/20 | 434 | 447 | 432 | 443 | 34,700 |
| 2025/01/17 | 447 | 447 | 429 | 436 | 54,500 |
| 2025/01/16 | 454 | 454 | 443 | 443 | 30,700 |
| 2025/01/15 | 458 | 460 | 448 | 451 | 35,700 |
| 2025/01/14 | 471 | 471 | 458 | 458 | 34,000 |
| 2025/01/10 | 465 | 474 | 465 | 471 | 32,100 |
| 2025/01/09 | 473 | 473 | 465 | 471 | 27,100 |
| 2025/01/08 | 456 | 484 | 455 | 473 | 75,000 |
| 2025/01/07 | 462 | 462 | 455 | 455 | 31,600 |
| 2025/01/06 | 466 | 467 | 455 | 455 | 29,900 |
| 2024/12/30 | 463 | 465 | 460 | 461 | 13,400 |
| 2024/12/27 | 447 | 463 | 445 | 463 | 34,800 |
| 2024/12/26 | 444 | 451 | 444 | 447 | 37,700 |
| 2024/12/25 | 441 | 448 | 441 | 448 | 31,800 |
| 2024/12/24 | 444 | 447 | 440 | 441 | 48,200 |
| 2024/12/23 | 451 | 451 | 445 | 445 | 43,000 |
| 2024/12/20 | 459 | 462 | 452 | 452 | 22,100 |
| 2024/12/19 | 461 | 463 | 455 | 457 | 36,300 |
| 2024/12/18 | 455 | 469 | 452 | 469 | 60,300 |
| 2024/12/17 | 464 | 466 | 454 | 456 | 49,400 |
| 2024/12/16 | 469 | 469 | 459 | 462 | 32,200 |
| 2024/12/13 | 469 | 473 | 466 | 469 | 34,700 |
| 2024/12/12 | 464 | 469 | 462 | 469 | 45,300 |
| 2024/12/11 | 467 | 468 | 463 | 464 | 23,400 |
| 2024/12/10 | 471 | 472 | 464 | 467 | 36,900 |
| 2024/12/09 | 471 | 476 | 471 | 471 | 24,800 |
| 2024/12/06 | 484 | 484 | 472 | 472 | 64,300 |
| 2024/12/05 | 488 | 493 | 483 | 484 | 39,400 |
| 2024/12/04 | 492 | 495 | 486 | 487 | 33,100 |
| 2024/12/03 | 497 | 499 | 492 | 494 | 25,400 |
| 2024/12/02 | 495 | 495 | 490 | 495 | 28,100 |
| 2024/11/29 | 498 | 498 | 490 | 493 | 33,600 |
| 2024/11/28 | 493 | 500 | 493 | 496 | 17,700 |
| 2024/11/27 | 496 | 496 | 492 | 492 | 22,700 |
| 2024/11/26 | 502 | 502 | 492 | 496 | 33,600 |
| 2024/11/25 | 497 | 508 | 497 | 503 | 50,600 |
| 2024/11/22 | 503 | 503 | 497 | 500 | 19,200 |
| 2024/11/21 | 495 | 504 | 495 | 501 | 51,500 |
| 2024/11/20 | 493 | 501 | 493 | 494 | 28,500 |
| 2024/11/19 | 489 | 500 | 489 | 496 | 40,300 |
| 2024/11/18 | 485 | 497 | 484 | 487 | 47,000 |
| 2024/11/15 | 483 | 493 | 481 | 493 | 53,300 |
| 2024/11/14 | 503 | 504 | 487 | 487 | 82,900 |
| 2024/11/13 | 512 | 515 | 501 | 502 | 106,600 |
| 2024/11/12 | 513 | 523 | 494 | 512 | 127,900 |
| 2024/11/11 | 506 | 526 | 503 | 522 | 119,500 |
| 2024/11/08 | 507 | 523 | 497 | 506 | 282,600 |
| 2024/11/07 | 519 | 528 | 512 | 512 | 77,900 |
| 2024/11/06 | 521 | 523 | 512 | 516 | 94,300 |
| 2024/11/05 | 515 | 519 | 494 | 506 | 135,400 |
| 2024/11/01 | 520 | 524 | 511 | 514 | 97,100 |
| 2024/10/31 | 515 | 530 | 514 | 527 | 114,800 |
| 2024/10/30 | 518 | 524 | 512 | 519 | 108,000 |
| 2024/10/29 | 512 | 527 | 507 | 520 | 178,600 |
| 2024/10/28 | 490 | 515 | 484 | 510 | 203,300 |
| 2024/10/25 | 497 | 515 | 480 | 490 | 238,400 |
| 2024/10/24 | 495 | 505 | 484 | 502 | 213,600 |
| 2024/10/23 | 510 | 519 | 497 | 509 | 337,600 |
| 2024/10/22 | 525 | 540 | 507 | 517 | 789,200 |
| 2024/10/21 | 568 | 603 | 535 | 545 | 3,522,200 |
| 2024/10/18 | 478 | 548 | 475 | 548 | 3,668,600 |
| 2024/10/17 | 493 | 500 | 466 | 468 | 492,400 |
| 2024/10/16 | 534 | 549 | 505 | 511 | 2,292,900 |