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 |
|---|---|---|---|---|---|
| 2024/07/26 | 504 | 508 | 498 | 498 | 52,300 |
| 2024/07/25 | 507 | 512 | 502 | 502 | 103,200 |
| 2024/07/24 | 516 | 528 | 515 | 524 | 66,300 |
| 2024/07/23 | 512 | 524 | 512 | 515 | 48,500 |
| 2024/07/22 | 535 | 535 | 510 | 512 | 76,000 |
| 2024/07/19 | 545 | 545 | 530 | 530 | 124,900 |
| 2024/07/18 | 538 | 548 | 538 | 547 | 127,600 |
| 2024/07/17 | 530 | 539 | 530 | 535 | 131,500 |
| 2024/07/16 | 522 | 529 | 519 | 529 | 54,200 |
| 2024/07/12 | 514 | 525 | 514 | 522 | 69,900 |
| 2024/07/11 | 507 | 517 | 507 | 515 | 50,000 |
| 2024/07/10 | 518 | 518 | 509 | 510 | 36,800 |
| 2024/07/09 | 514 | 519 | 511 | 516 | 48,200 |
| 2024/07/08 | 524 | 524 | 516 | 516 | 41,300 |
| 2024/07/05 | 526 | 530 | 520 | 521 | 68,700 |
| 2024/07/04 | 536 | 537 | 521 | 521 | 67,900 |
| 2024/07/03 | 516 | 531 | 516 | 531 | 118,700 |
| 2024/07/02 | 532 | 532 | 516 | 516 | 69,700 |
| 2024/07/01 | 534 | 538 | 527 | 531 | 122,500 |
| 2024/06/28 | 539 | 541 | 530 | 533 | 79,600 |
| 2024/06/27 | 542 | 547 | 534 | 538 | 155,500 |
| 2024/06/26 | 526 | 537 | 523 | 536 | 81,600 |
| 2024/06/25 | 526 | 528 | 521 | 525 | 40,900 |
| 2024/06/24 | 520 | 533 | 512 | 525 | 156,900 |
| 2024/06/21 | 545 | 554 | 517 | 519 | 678,300 |
| 2024/06/20 | 520 | 522 | 515 | 515 | 32,100 |
| 2024/06/19 | 526 | 526 | 514 | 514 | 72,100 |
| 2024/06/18 | 524 | 535 | 517 | 527 | 151,800 |
| 2024/06/17 | 524 | 524 | 513 | 518 | 49,600 |
| 2024/06/14 | 513 | 524 | 512 | 524 | 75,800 |
| 2024/06/13 | 518 | 525 | 513 | 513 | 88,500 |
| 2024/06/12 | 512 | 527 | 511 | 518 | 143,200 |
| 2024/06/11 | 512 | 515 | 505 | 508 | 68,800 |
| 2024/06/10 | 503 | 511 | 500 | 511 | 78,000 |
| 2024/06/07 | 493 | 503 | 493 | 499 | 30,000 |
| 2024/06/06 | 505 | 505 | 496 | 496 | 35,900 |
| 2024/06/05 | 506 | 507 | 501 | 504 | 27,800 |
| 2024/06/04 | 503 | 509 | 500 | 506 | 47,800 |
| 2024/06/03 | 504 | 510 | 502 | 503 | 55,200 |
| 2024/05/31 | 490 | 502 | 490 | 502 | 47,200 |
| 2024/05/30 | 488 | 499 | 481 | 489 | 48,400 |
| 2024/05/29 | 503 | 506 | 487 | 488 | 66,400 |
| 2024/05/28 | 498 | 509 | 495 | 505 | 86,600 |
| 2024/05/27 | 500 | 502 | 493 | 498 | 33,800 |
| 2024/05/24 | 492 | 505 | 491 | 500 | 38,200 |
| 2024/05/23 | 493 | 501 | 491 | 499 | 34,000 |
| 2024/05/22 | 504 | 504 | 492 | 492 | 32,800 |
| 2024/05/21 | 507 | 514 | 503 | 506 | 50,900 |
| 2024/05/20 | 502 | 513 | 498 | 504 | 57,100 |
| 2024/05/17 | 494 | 503 | 483 | 503 | 59,400 |
| 2024/05/16 | 486 | 498 | 486 | 497 | 46,200 |
| 2024/05/15 | 495 | 504 | 485 | 488 | 111,600 |
| 2024/05/14 | 515 | 515 | 492 | 503 | 110,900 |
| 2024/05/13 | 485 | 513 | 479 | 513 | 211,800 |
| 2024/05/10 | 473 | 477 | 471 | 473 | 14,400 |
| 2024/05/09 | 475 | 479 | 473 | 475 | 17,700 |
| 2024/05/08 | 474 | 480 | 473 | 478 | 34,900 |
| 2024/05/07 | 462 | 477 | 462 | 471 | 71,000 |
| 2024/05/02 | 461 | 465 | 456 | 460 | 36,500 |
| 2024/05/01 | 466 | 470 | 462 | 462 | 25,300 |
| 2024/04/30 | 468 | 476 | 468 | 470 | 25,500 |
| 2024/04/26 | 468 | 475 | 461 | 468 | 33,900 |
| 2024/04/25 | 466 | 471 | 466 | 470 | 16,800 |
| 2024/04/24 | 462 | 471 | 462 | 466 | 41,000 |
| 2024/04/23 | 463 | 472 | 461 | 461 | 44,500 |
| 2024/04/22 | 440 | 467 | 440 | 467 | 87,900 |
| 2024/04/19 | 451 | 451 | 429 | 436 | 185,400 |
| 2024/04/18 | 453 | 462 | 448 | 452 | 92,600 |
| 2024/04/17 | 459 | 463 | 455 | 458 | 49,200 |
| 2024/04/16 | 476 | 476 | 455 | 456 | 115,000 |
| 2024/04/15 | 481 | 488 | 477 | 480 | 79,900 |
| 2024/04/12 | 491 | 492 | 482 | 484 | 60,700 |
| 2024/04/11 | 483 | 491 | 480 | 488 | 32,200 |
| 2024/04/10 | 495 | 496 | 487 | 487 | 62,500 |
| 2024/04/09 | 483 | 502 | 483 | 498 | 100,000 |
| 2024/04/08 | 502 | 504 | 482 | 483 | 129,300 |
| 2024/04/05 | 516 | 517 | 491 | 497 | 403,400 |
| 2024/04/04 | 483 | 487 | 479 | 479 | 67,600 |
| 2024/04/03 | 484 | 496 | 482 | 485 | 67,200 |
| 2024/04/02 | 513 | 515 | 492 | 492 | 148,000 |
| 2024/04/01 | 529 | 529 | 513 | 515 | 92,000 |
| 2024/03/29 | 531 | 534 | 527 | 529 | 81,400 |
| 2024/03/28 | 521 | 541 | 521 | 529 | 176,700 |
| 2024/03/27 | 517 | 531 | 510 | 521 | 212,400 |
| 2024/03/26 | 540 | 547 | 515 | 515 | 410,900 |
| 2024/03/25 | 529 | 535 | 518 | 518 | 196,300 |
| 2024/03/22 | 539 | 544 | 529 | 534 | 153,400 |
| 2024/03/21 | 538 | 546 | 534 | 539 | 191,200 |
| 2024/03/19 | 540 | 543 | 524 | 536 | 260,300 |
| 2024/03/18 | 553 | 587 | 547 | 547 | 655,300 |
| 2024/03/15 | 559 | 619 | 543 | 549 | 4,226,600 |
| 2024/03/14 | 518 | 538 | 515 | 523 | 119,300 |
| 2024/03/13 | 555 | 557 | 510 | 522 | 332,800 |
| 2024/03/12 | 535 | 565 | 530 | 549 | 303,700 |
| 2024/03/11 | 546 | 563 | 526 | 539 | 445,300 |
| 2024/03/08 | 636 | 649 | 551 | 566 | 2,385,300 |
| 2024/03/07 | 606 | 606 | 606 | 606 | 145,600 |
| 2024/03/06 | 499 | 510 | 488 | 506 | 168,300 |
| 2024/03/05 | 529 | 529 | 503 | 503 | 288,500 |
| 2024/03/04 | 511 | 534 | 508 | 534 | 232,500 |
| 2024/03/01 | 515 | 528 | 505 | 507 | 257,500 |
| 2024/02/29 | 520 | 525 | 504 | 506 | 210,100 |
| 2024/02/28 | 522 | 547 | 516 | 519 | 450,100 |
| 2024/02/27 | 487 | 527 | 485 | 519 | 675,000 |
| 2024/02/26 | 445 | 495 | 445 | 490 | 369,000 |
| 2024/02/22 | 442 | 448 | 435 | 447 | 114,800 |
| 2024/02/21 | 454 | 457 | 442 | 450 | 132,200 |
| 2024/02/20 | 475 | 484 | 459 | 461 | 127,700 |
| 2024/02/19 | 481 | 482 | 472 | 475 | 96,400 |
| 2024/02/16 | 470 | 483 | 463 | 481 | 289,400 |
| 2024/02/15 | 444 | 488 | 444 | 478 | 485,100 |
| 2024/02/14 | 434 | 449 | 427 | 442 | 177,300 |
| 2024/02/13 | 432 | 437 | 423 | 432 | 97,700 |
| 2024/02/09 | 414 | 424 | 414 | 417 | 68,500 |
| 2024/02/08 | 411 | 424 | 408 | 414 | 98,900 |
| 2024/02/07 | 425 | 425 | 410 | 410 | 153,300 |
| 2024/02/06 | 448 | 448 | 425 | 426 | 160,000 |
| 2024/02/05 | 440 | 455 | 436 | 445 | 319,800 |
| 2024/02/02 | 462 | 486 | 459 | 485 | 282,800 |
| 2024/02/01 | 458 | 460 | 451 | 459 | 82,400 |
| 2024/01/31 | 462 | 463 | 455 | 463 | 84,900 |
| 2024/01/30 | 468 | 472 | 461 | 465 | 45,400 |
| 2024/01/29 | 470 | 475 | 467 | 467 | 48,100 |
| 2024/01/26 | 467 | 475 | 467 | 468 | 37,000 |
| 2024/01/25 | 474 | 477 | 463 | 471 | 73,900 |
| 2024/01/24 | 470 | 478 | 470 | 474 | 30,300 |
| 2024/01/23 | 475 | 483 | 473 | 473 | 49,400 |
| 2024/01/22 | 471 | 477 | 465 | 475 | 57,100 |
| 2024/01/19 | 463 | 474 | 460 | 468 | 82,600 |
| 2024/01/18 | 469 | 474 | 465 | 465 | 42,800 |
| 2024/01/17 | 484 | 486 | 467 | 468 | 84,700 |
| 2024/01/16 | 486 | 491 | 484 | 485 | 42,700 |
| 2024/01/15 | 479 | 489 | 474 | 488 | 70,300 |
| 2024/01/12 | 472 | 484 | 472 | 479 | 62,500 |
| 2024/01/11 | 490 | 490 | 473 | 474 | 98,300 |
| 2024/01/10 | 494 | 495 | 485 | 487 | 77,700 |
| 2024/01/09 | 487 | 496 | 487 | 494 | 55,600 |
| 2024/01/05 | 497 | 498 | 483 | 484 | 71,800 |
| 2024/01/04 | 490 | 494 | 478 | 494 | 72,500 |
| 2023/12/29 | 490 | 498 | 482 | 493 | 111,800 |
| 2023/12/28 | 481 | 494 | 474 | 493 | 128,700 |
| 2023/12/27 | 460 | 480 | 458 | 475 | 186,200 |
| 2023/12/26 | 456 | 463 | 452 | 457 | 112,300 |
| 2023/12/25 | 467 | 500 | 451 | 457 | 549,300 |
| 2023/12/22 | 468 | 474 | 459 | 459 | 57,000 |
| 2023/12/21 | 466 | 470 | 453 | 468 | 102,900 |
| 2023/12/20 | 477 | 492 | 471 | 472 | 99,600 |
| 2023/12/19 | 474 | 484 | 474 | 482 | 78,200 |
| 2023/12/18 | 475 | 478 | 470 | 478 | 59,300 |
| 2023/12/15 | 484 | 488 | 477 | 481 | 115,900 |
| 2023/12/14 | 503 | 511 | 483 | 488 | 135,900 |
| 2023/12/13 | 479 | 500 | 479 | 494 | 122,900 |
| 2023/12/12 | 499 | 502 | 478 | 482 | 128,800 |
| 2023/12/11 | 501 | 510 | 497 | 497 | 92,100 |
| 2023/12/08 | 513 | 515 | 498 | 500 | 89,500 |
| 2023/12/07 | 515 | 532 | 511 | 515 | 117,400 |
| 2023/12/06 | 509 | 520 | 505 | 520 | 99,700 |
| 2023/12/05 | 514 | 515 | 507 | 507 | 65,500 |
| 2023/12/04 | 520 | 524 | 510 | 521 | 85,400 |
| 2023/12/01 | 515 | 525 | 511 | 516 | 113,200 |
| 2023/11/30 | 529 | 529 | 508 | 509 | 152,700 |
| 2023/11/29 | 528 | 532 | 521 | 527 | 140,900 |
| 2023/11/28 | 528 | 530 | 515 | 527 | 157,700 |
| 2023/11/27 | 555 | 557 | 533 | 533 | 150,500 |
| 2023/11/24 | 548 | 564 | 545 | 555 | 150,300 |
| 2023/11/22 | 560 | 565 | 548 | 549 | 131,500 |
| 2023/11/21 | 560 | 564 | 540 | 559 | 307,300 |
| 2023/11/20 | 572 | 585 | 549 | 561 | 442,500 |
| 2023/11/17 | 539 | 587 | 539 | 582 | 960,000 |
| 2023/11/16 | 531 | 548 | 527 | 540 | 216,400 |
| 2023/11/15 | 528 | 546 | 523 | 529 | 277,100 |
| 2023/11/14 | 543 | 567 | 528 | 528 | 460,600 |
| 2023/11/13 | 525 | 550 | 525 | 543 | 211,400 |
| 2023/11/10 | 522 | 527 | 512 | 526 | 149,100 |
| 2023/11/09 | 528 | 532 | 512 | 532 | 322,800 |
| 2023/11/08 | 551 | 567 | 519 | 528 | 620,500 |
| 2023/11/07 | 600 | 614 | 545 | 556 | 3,091,000 |
| 2023/11/06 | 514 | 576 | 504 | 576 | 1,455,900 |
| 2023/11/02 | 498 | 498 | 481 | 496 | 232,500 |
| 2023/11/01 | 486 | 491 | 478 | 490 | 112,600 |
| 2023/10/31 | 475 | 482 | 460 | 480 | 111,700 |
| 2023/10/30 | 464 | 473 | 461 | 472 | 82,300 |
| 2023/10/27 | 455 | 467 | 450 | 463 | 108,800 |
| 2023/10/26 | 463 | 469 | 450 | 453 | 150,000 |
| 2023/10/25 | 466 | 477 | 461 | 470 | 138,600 |
| 2023/10/24 | 452 | 465 | 446 | 463 | 382,200 |
| 2023/10/23 | 462 | 471 | 457 | 457 | 177,600 |
| 2023/10/20 | 463 | 473 | 450 | 466 | 145,200 |
| 2023/10/19 | 474 | 477 | 460 | 467 | 136,600 |
| 2023/10/18 | 483 | 488 | 473 | 482 | 103,800 |
| 2023/10/17 | 483 | 497 | 476 | 481 | 240,200 |
| 2023/10/16 | 481 | 485 | 470 | 477 | 167,500 |
| 2023/10/13 | 502 | 504 | 477 | 481 | 296,400 |
| 2023/10/12 | 504 | 532 | 497 | 506 | 507,700 |
| 2023/10/11 | 520 | 527 | 496 | 498 | 223,800 |
| 2023/10/10 | 517 | 544 | 509 | 512 | 464,700 |
| 2023/10/06 | 526 | 534 | 514 | 516 | 182,600 |
| 2023/10/05 | 511 | 525 | 508 | 518 | 173,900 |
| 2023/10/04 | 515 | 531 | 515 | 516 | 258,500 |
| 2023/10/03 | 540 | 549 | 528 | 531 | 276,400 |