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 |
|---|---|---|---|---|---|
| 2026/07/06 | 1,013 | 1,039 | 991 | 998 | 95,300 |
| 2026/07/03 | 962 | 1,010 | 962 | 1,009 | 82,100 |
| 2026/07/02 | 973 | 980 | 957 | 976 | 77,900 |
| 2026/07/01 | 966 | 966 | 943 | 958 | 42,100 |
| 2026/06/30 | 950 | 974 | 947 | 963 | 48,000 |
| 2026/06/29 | 976 | 1,018 | 951 | 955 | 120,500 |
| 2026/06/26 | 984 | 985 | 958 | 969 | 66,900 |
| 2026/06/25 | 960 | 1,013 | 960 | 989 | 128,000 |
| 2026/06/24 | 942 | 965 | 942 | 942 | 50,500 |
| 2026/06/23 | 996 | 999 | 941 | 942 | 133,200 |
| 2026/06/22 | 930 | 1,013 | 920 | 1,002 | 172,300 |
| 2026/06/19 | 954 | 960 | 932 | 933 | 101,100 |
| 2026/06/18 | 949 | 973 | 945 | 969 | 86,600 |
| 2026/06/17 | 945 | 974 | 929 | 949 | 119,300 |
| 2026/06/16 | 1,050 | 1,050 | 950 | 960 | 373,200 |
| 2026/06/15 | 916 | 954 | 916 | 945 | 116,500 |
| 2026/06/12 | 928 | 933 | 904 | 917 | 55,400 |
| 2026/06/11 | 899 | 926 | 888 | 918 | 82,100 |
| 2026/06/10 | 919 | 929 | 888 | 912 | 148,400 |
| 2026/06/09 | 965 | 980 | 925 | 931 | 147,300 |
| 2026/06/08 | 972 | 989 | 952 | 960 | 137,300 |
| 2026/06/05 | 978 | 1,015 | 978 | 1,002 | 98,400 |
| 2026/06/04 | 1,000 | 1,010 | 973 | 978 | 147,800 |
| 2026/06/03 | 1,006 | 1,015 | 981 | 1,007 | 152,900 |
| 2026/06/02 | 1,012 | 1,026 | 992 | 1,012 | 146,900 |
| 2026/06/01 | 1,088 | 1,088 | 1,008 | 1,016 | 136,000 |
| 2026/05/29 | 1,138 | 1,141 | 1,069 | 1,079 | 146,500 |
| 2026/05/28 | 1,117 | 1,135 | 1,055 | 1,078 | 178,800 |
| 2026/05/27 | 1,100 | 1,135 | 1,097 | 1,127 | 112,200 |
| 2026/05/26 | 1,132 | 1,143 | 1,101 | 1,113 | 178,600 |
| 2026/05/25 | 1,200 | 1,204 | 1,120 | 1,158 | 266,000 |
| 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 |