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 |
---|---|---|---|---|---|
2024/04/18 | 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 |
2023/10/02 | 548 | 561 | 544 | 550 | 386,300 |
2023/09/29 | 570 | 578 | 556 | 565 | 368,700 |
2023/09/28 | 590 | 598 | 572 | 573 | 417,100 |
2023/09/27 | 617 | 628 | 582 | 593 | 970,700 |
2023/09/26 | 641 | 654 | 608 | 636 | 1,721,600 |
2023/09/25 | 575 | 679 | 571 | 651 | 2,105,100 |
2023/09/22 | 564 | 595 | 563 | 585 | 412,600 |
2023/09/21 | 596 | 597 | 565 | 565 | 416,800 |
2023/09/20 | 608 | 642 | 597 | 597 | 595,100 |
2023/09/19 | 619 | 619 | 594 | 616 | 300,700 |
2023/09/15 | 625 | 627 | 593 | 603 | 559,600 |
2023/09/14 | 638 | 642 | 609 | 616 | 557,000 |
2023/09/13 | 650 | 654 | 637 | 642 | 483,100 |
2023/09/12 | 662 | 680 | 655 | 660 | 444,000 |
2023/09/11 | 703 | 706 | 655 | 658 | 793,400 |
2023/09/08 | 719 | 742 | 691 | 697 | 634,100 |
2023/09/07 | 742 | 757 | 723 | 726 | 578,100 |
2023/09/06 | 755 | 774 | 738 | 739 | 743,000 |
2023/09/05 | 700 | 770 | 699 | 760 | 1,786,000 |
2023/09/04 | 678 | 695 | 672 | 694 | 546,200 |
2023/09/01 | 709 | 711 | 668 | 679 | 1,169,800 |
2023/08/31 | 721 | 738 | 711 | 715 | 648,400 |
2023/08/30 | 731 | 757 | 705 | 722 | 1,298,800 |
2023/08/29 | 784 | 793 | 733 | 741 | 1,813,200 |
2023/08/28 | 806 | 824 | 786 | 797 | 2,315,900 |
2023/08/25 | 810 | 852 | 772 | 800 | 5,652,400 |
2023/08/24 | 832 | 837 | 785 | 799 | 3,188,000 |
2023/08/23 | 669 | 838 | 666 | 832 | 8,328,600 |
2023/08/22 | 864 | 864 | 744 | 744 | 5,901,000 |
2023/08/21 | 821 | 904 | 821 | 894 | 3,575,200 |
2023/08/18 | 792 | 838 | 776 | 809 | 2,263,200 |
2023/08/17 | 845 | 858 | 800 | 806 | 1,876,200 |
2023/08/16 | 899 | 920 | 861 | 870 | 1,875,400 |
2023/08/15 | 887 | 961 | 879 | 912 | 4,031,200 |
2023/08/14 | 792 | 929 | 762 | 898 | 4,695,000 |
2023/08/10 | 780 | 845 | 772 | 804 | 4,274,300 |
2023/08/09 | 737 | 789 | 720 | 779 | 4,841,300 |
2023/08/08 | 668 | 739 | 652 | 718 | 3,474,500 |
2023/08/07 | 608 | 665 | 604 | 658 | 1,130,700 |
2023/08/04 | 682 | 690 | 631 | 635 | 1,328,400 |
2023/08/03 | 692 | 693 | 675 | 689 | 717,900 |
2023/08/02 | 700 | 718 | 673 | 684 | 1,752,500 |
2023/08/01 | 708 | 737 | 700 | 701 | 1,434,500 |
2023/07/31 | 715 | 730 | 698 | 698 | 1,389,000 |
2023/07/28 | 689 | 710 | 677 | 707 | 1,526,700 |
2023/07/27 | 722 | 760 | 700 | 710 | 4,423,200 |
2023/07/26 | 671 | 748 | 664 | 728 | 5,277,000 |
2023/07/25 | 670 | 710 | 661 | 672 | 2,853,200 |
2023/07/24 | 642 | 673 | 622 | 660 | 1,474,000 |
2023/07/21 | 637 | 670 | 610 | 646 | 2,598,100 |
2023/07/20 | 627 | 685 | 610 | 627 | 3,029,300 |
2023/07/19 | 643 | 663 | 628 | 640 | 1,960,600 |
2023/07/18 | 600 | 645 | 586 | 645 | 2,998,000 |
2023/07/14 | 635 | 657 | 583 | 585 | 3,512,100 |
2023/07/13 | 705 | 727 | 652 | 683 | 5,022,500 |
2023/07/12 | 716 | 755 | 686 | 731 | 12,845,300 |
2023/07/11 | 582 | 691 | 563 | 691 | 9,381,200 |
2023/07/10 | 692 | 705 | 587 | 591 | 12,789,200 |
2023/07/07 | 562 | 652 | 477 | 652 | 12,064,300 |
2023/07/06 | 552 | 552 | 546 | 552 | 946,700 |
2023/07/05 | 392 | 472 | 386 | 472 | 1,751,800 |
2023/07/04 | 371 | 395 | 371 | 392 | 154,200 |
2023/07/03 | 368 | 373 | 368 | 373 | 23,100 |
2023/06/30 | 368 | 369 | 366 | 367 | 6,400 |
2023/06/29 | 366 | 371 | 363 | 368 | 33,300 |
2023/06/28 | 363 | 370 | 363 | 366 | 14,500 |
2023/06/27 | 368 | 372 | 364 | 365 | 45,800 |