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
2013/12/30 1,312 1,354 1,310 1,341 56,100
2013/12/27 1,360 1,365 1,311 1,325 48,400
2013/12/26 1,378 1,404 1,305 1,365 144,500
2013/12/25 1,130 1,407 1,130 1,370 442,800
2013/12/24 1,200 1,216 1,150 1,151 123,800
2013/12/20 1,250 1,259 1,224 1,226 86,400
2013/12/19 1,260 1,314 1,252 1,252 75,100
2013/12/18 1,256 1,267 1,250 1,250 30,500
2013/12/17 1,260 1,281 1,250 1,270 40,500
2013/12/16 1,321 1,326 1,260 1,260 61,300
2013/12/13 1,335 1,350 1,329 1,329 37,200
2013/12/12 1,350 1,375 1,332 1,344 43,000
2013/12/11 1,367 1,373 1,355 1,362 29,600
2013/12/10 1,360 1,385 1,355 1,376 32,400
2013/12/09 1,385 1,390 1,356 1,358 32,900
2013/12/06 1,429 1,444 1,350 1,355 96,400
2013/12/05 1,337 1,425 1,335 1,406 138,200
2013/12/04 1,368 1,369 1,329 1,341 59,900
2013/12/03 1,366 1,370 1,340 1,357 48,700
2013/12/02 1,340 1,373 1,335 1,350 47,600
2013/11/29 1,330 1,344 1,330 1,339 19,700
2013/11/28 1,350 1,350 1,330 1,333 35,200
2013/11/27 1,375 1,375 1,351 1,354 23,000
2013/11/26 1,372 1,390 1,367 1,377 20,200
2013/11/25 1,387 1,399 1,371 1,377 26,800
2013/11/22 1,401 1,407 1,387 1,387 36,300
2013/11/21 1,406 1,420 1,393 1,396 32,700
2013/11/20 1,386 1,420 1,385 1,415 46,000
2013/11/19 1,406 1,430 1,402 1,402 37,800
2013/11/18 1,410 1,427 1,390 1,401 48,500
2013/11/15 1,349 1,395 1,349 1,380 28,700
2013/11/14 1,330 1,365 1,330 1,349 31,200
2013/11/13 1,351 1,364 1,332 1,334 26,200
2013/11/12 1,308 1,389 1,300 1,365 62,500
2013/11/11 1,400 1,401 1,338 1,338 39,400
2013/11/08 1,360 1,407 1,360 1,400 29,600
2013/11/07 1,409 1,420 1,390 1,390 31,500
2013/11/06 1,460 1,471 1,396 1,415 44,000
2013/11/05 1,361 1,490 1,351 1,475 54,000
2013/11/01 1,441 1,449 1,310 1,361 89,200
2013/10/31 1,505 1,513 1,450 1,450 56,500
2013/10/30 1,506 1,517 1,500 1,500 49,200
2013/10/29 1,504 1,549 1,502 1,513 43,700
2013/10/28 1,525 1,525 1,500 1,503 24,800
2013/10/25 1,534 1,534 1,500 1,506 50,900
2013/10/24 1,498 1,510 1,490 1,508 75,900
2013/10/23 1,535 1,547 1,515 1,515 59,600
2013/10/22 1,526 1,550 1,511 1,535 120,000
2013/10/21 1,583 1,618 1,580 1,601 80,700
2013/10/18 1,590 1,590 1,561 1,576 57,100
2013/10/17 1,597 1,597 1,545 1,559 88,700
2013/10/16 1,585 1,608 1,557 1,557 101,300
2013/10/15 1,657 1,677 1,592 1,611 130,100
2013/10/11 1,674 1,700 1,635 1,637 223,100
2013/10/10 1,626 1,680 1,601 1,638 110,700
2013/10/09 1,560 1,689 1,560 1,648 183,400
2013/10/08 1,633 1,665 1,453 1,637 245,500
2013/10/07 1,785 1,825 1,681 1,681 130,900
2013/10/04 1,888 1,889 1,750 1,815 177,800
2013/10/03 1,901 2,000 1,863 1,898 237,000
2013/10/02 2,000 2,100 1,820 1,910 405,400
2013/10/01 2,275 2,347 1,950 2,074 752,100
2013/09/30 2,100 2,370 2,010 2,370 1,263,000
2013/09/27 1,780 1,977 1,700 1,970 607,800
2013/09/26 1,517 1,680 1,510 1,680 119,500
2013/09/26 1 -> 10.00 分割
2013/09/25 15,840 15,980 15,170 15,170 5,470
2013/09/24 15,900 15,990 15,600 15,970 5,490
2013/09/20 15,800 16,280 15,560 15,900 10,430
2013/09/19 15,900 16,200 15,400 15,910 13,580
2013/09/18 14,900 16,000 14,800 15,250 26,280
2013/09/17 14,530 14,680 14,270 14,390 5,320
2013/09/13 14,320 14,700 13,980 14,360 7,170
2013/09/12 13,760 14,530 13,550 14,490 10,600
2013/09/11 13,100 15,000 13,100 13,880 18,420
2013/09/10 13,750 13,780 13,090 13,290 5,060
2013/09/09 13,700 13,880 13,060 13,550 5,210
2013/09/06 14,000 14,120 13,490 13,600 9,700
2013/09/05 16,400 16,400 14,400 14,590 30,810
2013/09/04 12,100 14,950 12,000 14,900 41,640
2013/09/03 11,330 12,200 11,330 11,950 4,870
2013/09/02 11,440 11,740 11,130 11,190 4,040
2013/08/30 11,300 12,090 11,300 11,740 3,660
2013/08/29 11,830 12,100 11,400 11,420 3,360
2013/08/28 12,110 12,200 11,750 11,780 4,630
2013/08/27 12,160 13,020 12,140 12,290 4,370
2013/08/26 12,320 12,620 12,180 12,300 4,160
2013/08/23 12,890 13,100 12,800 12,800 2,370
2013/08/22 13,000 13,250 12,660 12,800 2,990
2013/08/21 13,200 13,400 13,050 13,100 1,760
2013/08/20 13,450 13,600 13,100 13,260 2,920
2013/08/19 13,000 13,850 12,950 13,330 4,300
2013/08/16 13,000 13,500 12,840 13,100 3,650
2013/08/15 13,000 13,400 13,000 13,180 3,050
2013/08/14 13,860 13,990 13,100 13,330 6,630
2013/08/13 12,320 13,500 12,120 13,400 5,860
2013/08/12 13,750 13,760 12,100 12,680 9,060
2013/08/09 14,000 14,400 13,500 13,670 5,370
2013/08/08 14,500 15,000 14,000 14,210 3,710
2013/08/07 15,050 15,200 14,660 14,710 4,420
2013/08/06 15,230 15,610 15,060 15,310 4,100
2013/08/05 14,500 16,240 14,500 15,630 8,070
2013/08/02 15,010 15,900 14,400 14,800 14,290
2013/08/01 15,020 15,090 12,600 14,530 10,330
2013/07/31 16,290 16,460 15,000 15,000 12,090
2013/07/30 15,900 17,150 15,900 16,690 5,190
2013/07/29 18,100 18,190 16,400 16,560 11,440
2013/07/26 18,270 19,700 18,000 18,100 13,970
2013/07/25 18,450 18,780 18,200 18,270 7,330
2013/07/24 18,250 18,930 18,000 18,160 8,770
2013/07/23 18,990 19,700 18,650 18,650 17,730
2013/07/22 18,240 18,290 17,930 17,980 3,640
2013/07/19 18,360 18,650 17,910 18,060 7,100
2013/07/18 17,810 19,000 17,710 18,360 8,910
2013/07/17 18,850 18,890 17,780 17,960 10,800
2013/07/16 18,600 19,490 18,340 18,700 19,070
2013/07/12 17,320 19,840 16,810 18,200 44,180
2013/07/11 16,290 18,200 16,180 17,300 22,900
2013/07/10 18,360 18,360 17,140 17,310 17,240
2013/07/09 19,800 19,950 18,320 18,520 20,690
2013/07/08 22,000 22,000 19,820 19,960 45,790
2013/07/05 21,000 22,350 20,500 20,820 52,900
2013/07/04 19,850 24,600 19,040 20,100 127,850
2013/07/03 16,890 20,700 16,550 20,700 114,020
2013/07/02 15,150 16,950 14,820 16,700 52,580
2013/07/01 11,400 14,950 11,300 14,660 58,430
2013/06/28 11,210 12,370 10,530 11,950 34,480
2013/06/27 12,750 12,750 10,150 11,470 42,150
2013/06/26 14,750 14,760 11,530 11,550 25,150
2013/06/25 15,000 15,400 14,200 14,530 12,110
2013/06/24 16,400 17,000 15,700 15,740 10,550
2013/06/21 15,980 16,250 15,700 15,980 14,210
2013/06/20 16,600 17,390 16,310 16,600 7,220
2013/06/19 17,980 17,980 16,510 17,000 9,380
2013/06/18 18,200 18,300 17,420 17,450 9,980
2013/06/17 16,500 17,650 16,500 17,410 13,720
2013/06/14 20,070 20,480 18,500 18,500 14,150
2013/06/13 19,100 20,260 18,720 19,530 19,070
2013/06/12 17,510 19,800 17,510 19,500 16,700
2013/06/11 20,000 20,490 18,300 18,900 35,880
2013/06/10 17,270 19,500 15,690 19,020 65,330
2013/06/07 21,400 21,500 15,700 15,700 49,870
2013/06/06 25,360 25,360 20,560 20,700 24,020
2013/06/05 26,800 26,900 25,360 25,360 10,410
2013/06/04 26,990 27,500 25,700 26,110 12,530
2013/06/03 26,500 28,070 26,000 26,580 10,450
2013/05/31 27,900 28,190 27,010 27,360 8,920
2013/05/30 28,500 28,800 27,100 27,350 22,600
2013/05/29 29,780 31,050 28,520 29,600 44,030
2013/05/28 31,500 31,800 28,360 28,920 63,210
2013/05/27 26,610 32,150 25,150 32,150 62,000
2013/05/24 26,000 26,900 22,700 26,100 26,150
2013/05/23 27,500 28,700 26,000 26,000 20,820
2013/05/22 28,560 28,990 27,160 28,490 7,350
2013/05/21 30,350 30,750 28,700 29,000 15,550
2013/05/20 30,250 31,550 30,000 31,050 18,960
2013/05/17 28,600 29,530 27,040 29,050 10,950
2013/05/16 29,000 29,700 24,150 28,400 26,890
2013/05/15 33,000 33,350 27,550 29,130 31,320
2013/05/14 30,900 34,100 30,600 33,100 32,200
2013/05/13 34,550 34,550 32,700 33,000 19,560
2013/05/10 33,300 34,900 32,000 34,150 35,970
2013/05/09 38,000 38,500 33,500 34,000 70,780
2013/05/08 36,700 42,000 32,300 37,950 273,810
2013/05/07 34,000 35,400 33,050 35,000 75,750
2013/05/02 30,800 32,000 30,500 32,000 19,820
2013/05/01 33,100 34,200 30,750 31,000 61,910
2013/04/30 31,450 33,600 30,450 32,500 45,180
2013/04/26 32,400 32,400 30,000 30,250 29,030
2013/04/25 35,200 36,300 30,700 32,400 66,200
2013/04/24 34,150 36,900 32,600 34,700 126,230
2013/04/23 30,300 34,850 29,860 34,150 153,460
2013/04/22 30,100 30,600 28,900 29,850 68,810
2013/04/19 26,300 28,500 25,920 28,300 26,450
2013/04/18 26,010 26,600 25,750 26,100 15,290
2013/04/17 25,500 26,800 25,180 26,500 25,160
2013/04/16 25,000 25,580 24,800 25,390 9,080
2013/04/15 25,620 25,970 25,400 25,750 8,050
2013/04/12 26,200 26,900 25,900 26,300 10,250
2013/04/11 27,570 27,570 25,800 26,050 14,400
2013/04/10 26,460 27,790 26,340 26,620 30,590
2013/04/09 25,540 28,790 24,990 26,510 45,930
2013/04/08 26,900 26,900 25,280 25,520 23,940
2013/04/05 29,500 29,970 25,720 26,900 67,430
2013/04/04 27,290 28,460 26,510 28,460 31,610
2013/04/03 24,600 24,870 23,400 23,460 23,140
2013/04/02 23,700 25,900 20,300 24,500 33,640
2013/04/01 29,450 29,450 23,800 24,700 28,650
2013/03/29 28,800 30,250 28,080 28,800 38,600
2013/03/28 27,740 29,300 27,730 29,300 24,790
2013/03/27 27,210 29,970 27,210 27,600 30,990
2013/03/26 27,550 31,000 27,010 28,000 69,550
2013/03/25 28,000 28,300 25,600 27,000 29,810
2013/03/22 30,100 31,000 28,350 28,500 27,940
2013/03/21 28,600 32,700 27,610 31,750 69,310
2013/03/19 30,700 31,650 27,400 29,000 47,460
2013/03/18 31,000 32,700 30,250 30,700 25,520
2013/03/15 33,050 34,300 30,800 31,050 48,510
2013/03/14 36,900 36,950 34,000 35,000 53,740
2013/03/13 32,650 37,400 32,500 35,000 91,660
2013/03/12 26,600 37,000 25,100 33,300 200,570
2013/03/11 37,000 39,500 31,000 31,000 84,210
2013/03/08 33,750 44,000 32,500 38,000 161,400
2013/03/07 37,250 37,250 33,750 37,250 76,930
2013/03/06 27,000 30,250 26,790 30,250 57,860
2013/03/05 25,200 25,220 23,220 25,220 176,490
2013/03/04 20,920 22,020 19,310 20,220 83,250
2013/03/01 18,700 24,400 18,000 22,300 183,540
2013/02/28 19,600 20,390 18,050 20,390 180,580
2013/02/27 15,990 16,390 15,500 16,390 91,680
2013/02/26 11,000 13,390 11,000 13,390 212,630
2013/02/25 10,390 10,390 10,350 10,390 28,600
2013/02/22 9,100 9,180 8,360 8,890 89,560
2013/02/21 8,300 9,380 8,250 9,100 212,180
2013/02/20 7,210 7,880 7,200 7,880 84,180
2013/02/19 6,980 7,100 6,830 6,880 21,950
2013/02/18 7,200 7,370 6,710 6,780 95,890
2013/02/15 6,300 6,370 5,950 6,370 19,630
2013/02/14 6,200 6,340 6,100 6,220 15,190
2013/02/13 6,090 6,130 5,920 6,070 9,930
2013/02/12 6,250 6,250 5,880 6,130 13,380
2013/02/08 6,150 6,190 6,040 6,050 3,190
2013/02/07 6,190 6,190 6,100 6,170 3,870
2013/02/06 6,140 6,280 6,010 6,180 6,540
2013/02/05 6,280 6,380 6,120 6,120 9,220
2013/02/04 6,530 6,540 6,190 6,270 11,180
2013/02/01 6,300 6,470 6,270 6,440 14,980
2013/01/31 6,200 6,300 6,000 6,270 13,390
2013/01/30 6,240 6,490 6,000 6,320 26,830
2013/01/29 7,350 7,400 6,220 6,330 77,410
2013/01/28 6,400 7,280 6,310 7,200 122,160
2013/01/25 6,500 6,510 6,140 6,280 29,000
2013/01/24 6,010 6,320 6,000 6,300 27,680
2013/01/23 5,940 6,450 5,890 5,980 60,240
2013/01/22 6,000 6,000 5,850 5,960 5,880
2013/01/21 5,800 6,020 5,720 5,900 9,490
2013/01/18 6,100 6,100 5,880 5,900 8,610
2013/01/17 6,200 6,240 5,930 6,000 14,870
2013/01/16 6,450 6,460 6,100 6,180 32,280
2013/01/15 5,920 6,320 5,780 6,150 48,910
2013/01/11 6,130 6,130 5,650 5,800 31,180
2013/01/10 5,540 6,350 5,510 6,100 56,440
2013/01/09 5,490 5,500 5,380 5,460 7,260
2013/01/08 5,280 5,460 5,280 5,450 8,950
2013/01/07 5,160 5,350 5,100 5,260 13,370
2013/01/04 4,950 5,090 4,910 5,080 6,710

このページの先頭へ