日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 831 841 820 830 290
2008/12/29 870 870 825 830 100
2008/12/26 858 860 840 850 860
2008/12/25 830 850 820 848 180
2008/12/24 830 850 820 820 440
2008/12/22 880 880 831 850 980
2008/12/19 840 870 840 850 1,090
2008/12/18 868 868 836 840 130
2008/12/17 831 869 830 860 390
2008/12/16 840 868 828 830 1,940
2008/12/15 889 889 840 870 4,290
2008/12/12 850 850 840 840 270
2008/12/11 872 873 841 860 720
2008/12/10 832 849 827 832 320
2008/12/09 845 888 845 882 80
2008/12/08 847 850 847 849 90
2008/12/05 850 890 850 851 250
2008/12/04 885 885 870 870 150
2008/12/03 890 890 885 885 310
2008/12/02 900 924 876 876 330
2008/12/01 935 940 866 870 120
2008/11/28 885 925 885 925 20
2008/11/27 880 890 880 885 30
2008/11/26 950 950 866 906 760
2008/11/25 920 930 920 920 140
2008/11/21 907 907 885 907 540
2008/11/20 929 929 910 910 130
2008/11/19 910 960 875 910 270
2008/11/18 950 950 910 910 80
2008/11/17 910 950 910 950 100
2008/11/14 978 978 918 918 130
2008/11/13 930 950 930 930 140
2008/11/12 930 930 900 901 150
2008/11/11 950 950 930 930 80
2008/11/10 950 950 867 950 1,930
2008/11/07 920 950 920 950 60
2008/11/06 950 965 905 965 1,350
2008/11/05 1,000 1,000 940 1,000 300
2008/11/04 990 1,010 906 956 330
2008/10/31 999 999 960 960 150
2008/10/30 990 990 850 950 680
2008/10/29 969 975 950 950 390
2008/10/28 885 900 875 875 350
2008/10/27 1,070 1,070 951 951 330
2008/10/24 1,050 1,090 960 970 480
2008/10/23 990 1,040 990 1,040 880
2008/10/22 1,020 1,020 1,000 1,000 70
2008/10/21 1,000 1,020 1,000 1,020 160
2008/10/20 1,040 1,060 1,040 1,050 80
2008/10/17 980 1,040 945 1,040 160
2008/10/16 970 1,020 970 980 320
2008/10/15 1,050 1,065 1,025 1,060 200
2008/10/14 980 980 921 980 1,350
2008/10/10 830 880 760 880 950
2008/10/09 766 858 760 808 4,260
2008/10/08 826 881 826 826 1,160
2008/10/07 940 950 860 866 730
2008/10/06 1,000 1,000 935 960 950
2008/10/03 1,004 1,060 1,000 1,002 290
2008/10/02 1,135 1,135 1,001 1,002 700
2008/10/01 1,041 1,041 1,000 1,035 800
2008/09/30 1,000 1,041 1,000 1,041 240
2008/09/29 1,064 1,064 1,050 1,050 60
2008/09/26 1,124 1,124 1,064 1,124 520
2008/09/25 1,050 1,080 1,050 1,060 740
2008/09/24 1,008 1,050 1,000 1,050 540
2008/09/22 1,080 1,100 1,051 1,088 450
2008/09/19 1,080 1,150 1,080 1,120 210
2008/09/18 1,089 1,150 1,062 1,140 460
2008/09/17 1,090 1,150 1,081 1,149 1,000
2008/09/16 1,114 1,120 1,081 1,101 520
2008/09/12 1,136 1,150 1,130 1,136 600
2008/09/11 1,146 1,150 1,131 1,136 550
2008/09/10 1,200 1,200 1,141 1,153 890
2008/09/09 1,319 1,319 1,190 1,193 380
2008/09/08 1,287 1,319 1,287 1,319 30
2008/09/05 1,310 1,310 1,287 1,287 990
2008/09/04 1,340 1,340 1,340 1,340 90
2008/09/03 1,340 1,350 1,330 1,330 160
2008/09/02 1,350 1,350 1,310 1,340 240
2008/09/01 1,301 1,311 1,300 1,311 300
2008/08/29 1,360 1,360 1,310 1,350 160
2008/08/28 1,370 1,370 1,320 1,365 230
2008/08/27 1,320 1,350 1,320 1,350 60
2008/08/26 1,399 1,399 1,350 1,350 420
2008/08/25 1,290 1,380 1,260 1,380 360
2008/08/22 1,320 1,385 1,310 1,385 190
2008/08/21 1,390 1,390 1,355 1,355 550
2008/08/20 1,451 1,451 1,380 1,385 260
2008/08/19 1,450 1,454 1,410 1,454 130
2008/08/18 1,451 1,451 1,401 1,450 110
2008/08/15 1,500 1,500 1,400 1,450 380
2008/08/14 1,502 1,502 1,501 1,501 150
2008/08/13 1,550 1,550 1,500 1,500 120
2008/08/12 1,620 1,620 1,570 1,570 290
2008/08/11 1,610 1,610 1,610 1,610 160
2008/08/08 1,613 1,626 1,600 1,600 120
2008/08/07 1,630 1,630 1,619 1,619 40
2008/08/06 1,620 1,620 1,620 1,620 10
2008/08/05 1,625 1,627 1,620 1,620 300
2008/08/04 1,632 1,650 1,632 1,650 100
2008/08/01 1,689 1,704 1,626 1,700 520
2008/07/31 1,710 1,710 1,691 1,705 210
2008/07/30 1,695 1,708 1,690 1,708 160
2008/07/29 1,670 1,705 1,670 1,690 1,090
2008/07/28 1,695 1,695 1,665 1,665 230
2008/07/25 1,690 1,690 1,625 1,679 70
2008/07/24 1,699 1,699 1,611 1,695 50
2008/07/23 1,615 1,650 1,615 1,650 360
2008/07/22 1,729 1,729 1,650 1,679 450
2008/07/18 1,610 1,620 1,601 1,620 220
2008/07/17 1,610 1,610 1,603 1,603 70
2008/07/16 1,610 1,640 1,580 1,640 280
2008/07/15 1,770 1,770 1,700 1,700 450
2008/07/14 1,815 1,815 1,750 1,750 430
2008/07/11 1,600 1,660 1,580 1,660 1,450
2008/07/10 1,710 1,750 1,611 1,620 430
2008/07/09 1,700 1,760 1,665 1,665 660
2008/07/08 1,760 1,760 1,700 1,730 230
2008/07/07 1,800 1,800 1,680 1,730 620
2008/07/04 1,810 1,810 1,760 1,760 350
2008/07/03 1,850 1,850 1,761 1,761 440
2008/07/02 1,815 1,875 1,813 1,815 760
2008/07/01 1,900 1,900 1,815 1,900 540
2008/06/30 1,910 1,920 1,910 1,910 210
2008/06/27 1,950 1,950 1,901 1,905 250
2008/06/26 1,989 1,989 1,985 1,985 160
2008/06/25 1,995 1,995 1,930 1,940 380
2008/06/24 1,950 2,000 1,950 1,995 40
2008/06/23 1,969 2,020 1,969 2,005 840
2008/06/20 1,903 1,969 1,903 1,969 270
2008/06/19 1,901 1,970 1,901 1,950 740
2008/06/18 1,910 1,930 1,903 1,910 960
2008/06/17 1,970 1,970 1,930 1,950 70
2008/06/16 1,950 1,950 1,930 1,930 980
2008/06/13 1,991 2,000 1,980 1,980 660
2008/06/12 2,005 2,005 1,990 1,990 180
2008/06/11 2,005 2,010 1,991 2,010 590
2008/06/10 2,010 2,020 2,005 2,005 140
2008/06/09 2,005 2,010 2,005 2,010 300
2008/06/06 2,010 2,040 2,010 2,040 360
2008/06/05 2,005 2,010 2,005 2,010 50
2008/06/04 2,020 2,045 2,010 2,045 470
2008/06/03 2,045 2,045 2,010 2,045 730
2008/06/02 2,000 2,040 2,000 2,040 210
2008/05/30 2,040 2,040 2,000 2,000 1,430
2008/05/29 2,050 2,055 2,045 2,055 630
2008/05/28 2,040 2,040 2,010 2,040 450
2008/05/27 2,025 2,050 2,000 2,040 1,000
2008/05/26 2,070 2,070 2,020 2,020 240
2008/05/23 2,045 2,050 2,020 2,020 1,140
2008/05/22 2,050 2,050 2,030 2,050 460
2008/05/21 2,100 2,100 2,050 2,050 260
2008/05/20 2,050 2,120 2,030 2,120 730
2008/05/19 2,060 2,075 2,040 2,070 270
2008/05/16 2,100 2,100 2,035 2,070 1,460
2008/05/15 2,080 2,150 2,060 2,080 540
2008/05/14 2,050 2,100 2,050 2,100 410
2008/05/13 2,095 2,100 2,055 2,055 240
2008/05/12 2,100 2,100 2,055 2,055 300
2008/05/09 2,100 2,110 2,070 2,100 330
2008/05/08 2,100 2,100 2,050 2,100 190
2008/05/07 2,100 2,110 2,100 2,100 290
2008/05/02 2,100 2,100 2,040 2,100 380
2008/05/01 2,060 2,100 2,060 2,060 200
2008/04/30 2,080 2,090 2,050 2,090 380
2008/04/28 2,000 2,090 2,000 2,090 540
2008/04/25 2,140 2,150 2,100 2,130 80
2008/04/24 2,090 2,130 2,050 2,130 130
2008/04/23 2,070 2,130 2,010 2,130 820
2008/04/22 2,130 2,150 2,100 2,150 190
2008/04/21 2,100 2,100 2,100 2,100 60
2008/04/18 2,130 2,130 2,050 2,060 290
2008/04/17 2,120 2,130 2,050 2,050 480
2008/04/16 2,160 2,160 2,045 2,140 290
2008/04/15 2,040 2,080 2,040 2,040 170
2008/04/14 2,100 2,130 2,070 2,120 170
2008/04/11 2,140 2,140 2,085 2,100 170
2008/04/10 2,060 2,140 2,060 2,100 190
2008/04/09 2,220 2,220 2,060 2,100 170
2008/04/08 2,300 2,300 2,180 2,180 510
2008/04/07 2,315 2,315 2,275 2,310 170
2008/04/04 2,210 2,320 2,100 2,280 510
2008/04/03 2,045 2,320 2,045 2,320 730
2008/04/02 1,990 2,125 1,981 2,125 400
2008/04/01 1,960 2,030 1,960 2,030 470
2008/03/31 1,960 2,000 1,960 1,960 90
2008/03/28 1,990 2,050 1,950 2,000 670
2008/03/27 2,120 2,125 2,000 2,000 1,260
2008/03/26 2,055 2,055 2,050 2,050 250
2008/03/25 2,100 2,100 2,050 2,055 570
2008/03/24 2,070 2,100 2,070 2,100 210
2008/03/21 2,050 2,080 2,000 2,070 340
2008/03/19 2,090 2,150 2,050 2,090 160
2008/03/18 2,040 2,080 1,970 2,050 130
2008/03/17 2,060 2,100 1,900 2,040 550
2008/03/14 2,175 2,175 2,060 2,085 230
2008/03/13 2,100 2,180 2,100 2,175 530
2008/03/12 2,445 2,445 2,100 2,200 1,250
2008/03/11 2,200 2,245 2,110 2,245 410
2008/03/10 2,200 2,230 2,200 2,200 490
2008/03/07 2,205 2,250 2,205 2,230 40
2008/03/06 2,300 2,300 2,230 2,300 60
2008/03/05 2,300 2,300 2,245 2,260 410
2008/03/04 2,300 2,325 2,300 2,300 350
2008/03/03 2,360 2,390 2,310 2,390 210
2008/02/29 2,370 2,370 2,370 2,370 10
2008/02/28 2,410 2,410 2,355 2,355 530
2008/02/27 2,390 2,410 2,310 2,410 830
2008/02/26 2,390 2,390 2,290 2,310 310
2008/02/25 2,300 2,350 2,280 2,350 310
2008/02/22 2,270 2,300 2,250 2,300 70
2008/02/21 2,250 2,360 2,220 2,270 400
2008/02/20 2,300 2,300 2,205 2,250 480
2008/02/19 2,350 2,360 2,310 2,360 70
2008/02/18 2,260 2,350 2,260 2,330 350
2008/02/15 2,250 2,250 2,220 2,250 530
2008/02/14 2,250 2,295 2,250 2,265 140
2008/02/13 2,355 2,355 2,250 2,250 410
2008/02/12 2,420 2,420 2,275 2,275 90
2008/02/08 2,320 2,320 2,270 2,270 390
2008/02/07 2,320 2,350 2,300 2,310 90
2008/02/06 2,350 2,350 2,300 2,320 620
2008/02/05 2,360 2,360 2,350 2,350 330
2008/02/04 2,315 2,400 2,310 2,390 250
2008/02/01 2,315 2,395 2,310 2,315 80
2008/01/31 2,300 2,400 2,260 2,395 170
2008/01/30 2,300 2,440 2,300 2,390 510
2008/01/29 2,300 2,350 2,300 2,300 130
2008/01/28 2,450 2,450 2,290 2,290 210
2008/01/25 2,340 2,340 2,160 2,230 710
2008/01/24 2,300 2,320 2,150 2,190 340
2008/01/23 2,285 2,410 2,100 2,125 1,010
2008/01/22 2,390 2,440 2,300 2,350 1,620
2008/01/21 2,450 2,530 2,375 2,485 700
2008/01/18 2,365 2,550 2,365 2,500 900
2008/01/17 2,390 2,520 2,390 2,460 1,410
2008/01/16 2,430 2,550 2,340 2,550 720
2008/01/15 2,810 2,810 2,510 2,510 1,130
2008/01/11 2,450 2,780 2,450 2,720 1,630
2008/01/10 2,720 2,810 2,460 2,460 1,870
2008/01/09 2,430 2,520 2,420 2,520 490
2008/01/08 2,490 2,670 2,480 2,520 640
2008/01/07 2,510 2,510 2,400 2,420 720
2008/01/04 2,750 2,750 2,600 2,600 480

このページの先頭へ