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
2014/12/30 1,045 1,045 1,030 1,044 11,600
2014/12/29 1,024 1,045 1,024 1,035 28,200
2014/12/26 984 1,028 984 1,024 34,300
2014/12/25 1,000 1,005 990 994 75,600
2014/12/24 1,007 1,010 999 999 62,900
2014/12/22 980 1,029 980 1,014 130,600
2014/12/19 1,130 1,130 1,091 1,094 19,700
2014/12/18 1,120 1,135 1,101 1,101 21,400
2014/12/17 1,091 1,124 1,090 1,100 17,200
2014/12/16 1,140 1,140 1,105 1,105 26,600
2014/12/15 1,164 1,174 1,140 1,145 17,100
2014/12/12 1,180 1,190 1,160 1,165 30,100
2014/12/11 1,130 1,195 1,108 1,170 48,300
2014/12/10 1,163 1,185 1,150 1,154 27,800
2014/12/09 1,185 1,210 1,161 1,180 47,700
2014/12/08 1,166 1,239 1,160 1,172 116,600
2014/12/05 1,177 1,177 1,153 1,160 22,600
2014/12/04 1,151 1,179 1,132 1,153 25,800
2014/12/03 1,164 1,184 1,151 1,157 27,700
2014/12/02 1,147 1,190 1,147 1,164 20,300
2014/12/01 1,160 1,164 1,145 1,146 32,000
2014/11/28 1,190 1,210 1,152 1,175 49,100
2014/11/27 1,203 1,229 1,190 1,190 43,600
2014/11/26 1,195 1,220 1,176 1,220 67,500
2014/11/25 1,214 1,218 1,190 1,200 96,600
2014/11/21 1,130 1,200 1,130 1,160 70,800
2014/11/20 1,150 1,159 1,118 1,130 41,700
2014/11/19 1,167 1,180 1,145 1,160 62,600
2014/11/18 1,127 1,145 1,118 1,145 34,000
2014/11/17 1,117 1,125 1,115 1,115 26,200
2014/11/14 1,102 1,120 1,096 1,117 29,900
2014/11/13 1,100 1,120 1,095 1,106 23,000
2014/11/12 1,107 1,123 1,085 1,115 37,000
2014/11/11 1,150 1,183 1,110 1,114 90,800
2014/11/10 1,124 1,134 1,105 1,130 43,000
2014/11/07 1,118 1,132 1,091 1,111 67,200
2014/11/06 1,061 1,152 1,058 1,088 181,700
2014/11/05 1,038 1,058 1,036 1,058 19,800
2014/11/04 1,060 1,060 1,034 1,039 24,900
2014/10/31 1,041 1,050 1,040 1,043 14,900
2014/10/30 1,029 1,055 1,029 1,041 17,200
2014/10/29 1,018 1,034 1,016 1,029 14,000
2014/10/28 1,012 1,029 1,012 1,012 8,100
2014/10/27 1,055 1,071 1,015 1,023 28,200
2014/10/24 1,034 1,043 1,020 1,025 23,400
2014/10/23 1,002 1,052 1,002 1,033 22,200
2014/10/22 1,009 1,020 1,004 1,015 13,400
2014/10/21 1,010 1,013 995 1,000 29,000
2014/10/20 1,025 1,034 1,011 1,014 22,000
2014/10/17 1,034 1,041 998 1,009 29,600
2014/10/16 983 1,137 976 1,024 131,800
2014/10/15 982 1,000 976 994 15,600
2014/10/14 996 1,000 975 979 41,000
2014/10/10 1,000 1,015 992 1,013 38,200
2014/10/09 1,060 1,068 1,015 1,015 23,800
2014/10/08 1,030 1,060 1,022 1,060 11,500
2014/10/07 1,061 1,075 1,054 1,054 14,700
2014/10/06 1,061 1,088 1,061 1,082 14,600
2014/10/03 1,031 1,080 1,028 1,079 22,400
2014/10/02 1,007 1,050 1,005 1,021 29,400
2014/10/01 1,080 1,087 1,034 1,040 48,500
2014/09/30 1,119 1,123 1,085 1,088 27,000
2014/09/29 1,127 1,132 1,116 1,120 15,100
2014/09/26 1,109 1,129 1,080 1,129 24,800
2014/09/25 1,102 1,120 1,100 1,113 21,100
2014/09/24 1,103 1,117 1,097 1,102 27,800
2014/09/22 1,119 1,119 1,100 1,108 16,500
2014/09/19 1,100 1,106 1,097 1,100 25,100
2014/09/18 1,100 1,106 1,098 1,099 21,400
2014/09/17 1,105 1,114 1,100 1,101 14,700
2014/09/16 1,138 1,143 1,103 1,105 46,700
2014/09/12 1,103 1,115 1,090 1,092 31,800
2014/09/11 1,105 1,115 1,102 1,110 20,200
2014/09/10 1,116 1,124 1,102 1,112 30,300
2014/09/09 1,174 1,174 1,116 1,116 68,300
2014/09/08 1,110 1,250 1,101 1,160 224,800
2014/09/05 1,089 1,099 1,065 1,070 31,800
2014/09/04 1,110 1,111 1,090 1,090 32,100
2014/09/03 1,111 1,117 1,075 1,106 53,100
2014/09/02 1,135 1,145 1,108 1,108 49,800
2014/09/01 1,125 1,133 1,102 1,122 89,000
2014/08/29 1,199 1,234 1,111 1,133 449,200
2014/08/28 1,049 1,349 1,042 1,349 494,000
2014/08/27 1,050 1,050 1,042 1,049 20,800
2014/08/26 1,050 1,053 1,042 1,050 16,600
2014/08/25 1,041 1,054 1,041 1,050 18,400
2014/08/22 1,037 1,047 1,037 1,040 15,900
2014/08/21 1,050 1,050 1,035 1,039 7,600
2014/08/20 1,046 1,058 1,033 1,047 17,100
2014/08/19 1,054 1,062 1,040 1,048 14,700
2014/08/18 1,040 1,072 1,037 1,059 19,100
2014/08/15 1,030 1,049 1,030 1,043 15,700
2014/08/14 1,022 1,101 1,022 1,030 61,300
2014/08/13 1,010 1,027 1,007 1,027 18,700
2014/08/12 1,044 1,044 1,017 1,019 14,000
2014/08/11 1,016 1,032 1,012 1,030 26,800
2014/08/08 1,029 1,032 1,014 1,015 26,500
2014/08/07 1,045 1,047 1,026 1,044 35,500
2014/08/06 1,075 1,077 1,048 1,049 48,200
2014/08/05 1,120 1,126 1,100 1,104 25,000
2014/08/04 1,110 1,126 1,100 1,120 15,300
2014/08/01 1,110 1,128 1,105 1,109 29,500
2014/07/31 1,150 1,157 1,142 1,143 25,200
2014/07/30 1,170 1,185 1,160 1,164 28,300
2014/07/29 1,197 1,201 1,163 1,172 52,400
2014/07/28 1,113 1,210 1,113 1,197 116,200
2014/07/25 1,118 1,126 1,105 1,125 37,100
2014/07/24 1,102 1,120 1,101 1,115 55,300
2014/07/23 1,095 1,104 1,080 1,100 25,600
2014/07/22 1,100 1,103 1,073 1,096 22,500
2014/07/18 1,068 1,068 1,052 1,060 18,400
2014/07/17 1,077 1,086 1,075 1,075 15,600
2014/07/16 1,105 1,112 1,073 1,076 25,100
2014/07/15 1,127 1,127 1,060 1,112 51,300
2014/07/14 1,113 1,127 1,112 1,118 9,900
2014/07/11 1,111 1,120 1,104 1,113 18,200
2014/07/10 1,114 1,180 1,104 1,134 54,100
2014/07/09 1,129 1,129 1,101 1,114 26,100
2014/07/08 1,131 1,155 1,131 1,137 38,100
2014/07/07 1,136 1,270 1,130 1,175 290,600
2014/07/04 1,101 1,101 1,068 1,076 15,500
2014/07/03 1,101 1,140 1,075 1,086 68,100
2014/07/02 1,079 1,098 1,073 1,074 15,900
2014/07/01 1,080 1,085 1,070 1,083 9,800
2014/06/30 1,057 1,084 1,051 1,080 20,600
2014/06/27 1,110 1,113 1,066 1,073 33,200
2014/06/26 1,123 1,136 1,104 1,119 24,900
2014/06/25 1,136 1,146 1,113 1,123 45,800
2014/06/24 1,141 1,150 1,129 1,131 49,400
2014/06/23 1,156 1,156 1,125 1,148 19,100
2014/06/20 1,160 1,165 1,131 1,152 50,800
2014/06/19 1,134 1,149 1,128 1,144 29,400
2014/06/18 1,137 1,145 1,110 1,139 33,200
2014/06/17 1,164 1,165 1,130 1,138 33,800
2014/06/16 1,178 1,179 1,127 1,149 116,600
2014/06/13 1,069 1,139 1,057 1,118 116,900
2014/06/12 1,031 1,077 1,031 1,069 28,000
2014/06/11 1,013 1,065 1,013 1,051 34,300
2014/06/10 1,077 1,077 1,024 1,030 30,000
2014/06/09 1,100 1,100 1,071 1,073 13,000
2014/06/06 1,080 1,080 1,053 1,077 17,500
2014/06/05 1,097 1,097 1,055 1,084 30,200
2014/06/04 1,125 1,125 1,085 1,100 43,600
2014/06/03 1,175 1,176 1,107 1,129 84,800
2014/06/02 1,013 1,177 1,013 1,120 218,000
2014/05/30 1,010 1,028 996 1,006 53,400
2014/05/29 1,019 1,019 999 1,006 22,100
2014/05/28 1,030 1,030 996 998 22,400
2014/05/27 999 1,050 988 1,013 59,700
2014/05/26 965 986 962 974 21,700
2014/05/23 920 957 909 956 26,600
2014/05/22 880 917 880 909 27,800
2014/05/21 880 880 860 879 32,600
2014/05/20 880 918 880 900 27,100
2014/05/19 977 978 880 900 54,600
2014/05/16 1,000 1,004 990 991 18,300
2014/05/15 1,000 1,006 997 1,006 12,800
2014/05/14 997 1,018 996 1,000 15,300
2014/05/13 1,000 1,010 1,000 1,002 11,300
2014/05/12 1,030 1,038 996 996 20,100
2014/05/09 1,034 1,050 1,022 1,031 18,500
2014/05/08 1,067 1,067 1,037 1,047 19,400
2014/05/07 1,044 1,084 1,026 1,035 42,000
2014/05/02 1,035 1,035 1,006 1,008 16,600
2014/05/01 992 1,026 992 1,006 21,300
2014/04/30 1,001 1,011 993 996 23,500
2014/04/28 1,043 1,043 1,000 1,002 25,800
2014/04/25 1,006 1,024 1,001 1,001 16,600
2014/04/24 1,002 1,037 1,000 1,016 28,000
2014/04/23 1,003 1,011 1,001 1,003 11,300
2014/04/22 1,010 1,017 1,003 1,003 25,700
2014/04/21 1,025 1,030 1,020 1,021 16,900
2014/04/18 1,045 1,050 1,034 1,039 11,000
2014/04/17 1,059 1,060 1,046 1,046 12,000
2014/04/16 1,001 1,043 1,001 1,040 24,500
2014/04/15 1,010 1,023 1,002 1,006 21,800
2014/04/14 998 1,024 998 1,005 18,300
2014/04/11 992 1,010 987 1,001 46,200
2014/04/10 1,060 1,069 1,029 1,029 24,900
2014/04/09 1,050 1,050 1,036 1,044 18,800
2014/04/08 1,060 1,080 1,052 1,056 13,600
2014/04/07 1,085 1,085 1,063 1,065 13,300
2014/04/04 1,100 1,100 1,076 1,088 14,900
2014/04/03 1,112 1,112 1,095 1,104 15,400
2014/04/02 1,109 1,119 1,097 1,112 24,300
2014/04/01 1,052 1,098 1,052 1,089 38,300
2014/03/31 1,100 1,120 1,071 1,075 26,700
2014/03/28 1,032 1,105 1,032 1,090 41,900
2014/03/27 1,021 1,060 1,021 1,060 29,800
2014/03/26 1,065 1,087 1,044 1,044 25,600
2014/03/25 1,086 1,117 1,045 1,051 31,200
2014/03/24 1,030 1,152 1,022 1,097 44,900
2014/03/20 1,056 1,080 1,026 1,036 37,700
2014/03/19 1,077 1,088 1,050 1,084 24,100
2014/03/18 1,077 1,097 1,068 1,080 26,400
2014/03/17 1,050 1,071 1,045 1,050 31,100
2014/03/14 1,052 1,097 1,051 1,086 43,000
2014/03/13 1,150 1,151 1,100 1,102 57,000
2014/03/12 1,160 1,190 1,146 1,151 36,700
2014/03/11 1,181 1,199 1,160 1,165 42,100
2014/03/10 1,211 1,216 1,168 1,213 41,900
2014/03/07 1,243 1,262 1,206 1,211 102,700
2014/03/06 1,250 1,345 1,200 1,233 462,600
2014/03/05 1,122 1,150 1,115 1,141 47,800
2014/03/04 1,093 1,120 1,089 1,117 26,100
2014/03/03 1,111 1,128 1,071 1,121 52,900
2014/02/28 1,152 1,179 1,150 1,159 35,600
2014/02/27 1,190 1,191 1,168 1,168 37,600
2014/02/26 1,178 1,209 1,175 1,200 47,100
2014/02/25 1,211 1,218 1,170 1,208 85,600
2014/02/24 1,234 1,254 1,205 1,208 79,700
2014/02/21 1,242 1,282 1,230 1,247 71,000
2014/02/20 1,280 1,300 1,221 1,247 131,900
2014/02/19 1,330 1,420 1,250 1,296 374,600
2014/02/18 1,282 1,485 1,281 1,390 1,095,600
2014/02/17 1,363 1,380 1,220 1,238 492,500
2014/02/14 1,124 1,418 1,075 1,381 855,000
2014/02/13 1,150 1,181 1,113 1,118 44,600
2014/02/12 1,219 1,219 1,172 1,172 39,000
2014/02/10 1,200 1,226 1,180 1,196 70,800
2014/02/07 1,090 1,249 1,090 1,219 180,000
2014/02/06 1,000 1,088 1,000 1,050 126,700
2014/02/05 1,080 1,089 978 1,018 124,200
2014/02/04 966 1,040 950 1,000 184,900
2014/02/03 1,322 1,339 1,155 1,161 151,800
2014/01/31 1,435 1,470 1,340 1,377 336,500
2014/01/30 1,380 1,480 1,299 1,400 554,700
2014/01/29 1,255 1,275 1,243 1,273 33,100
2014/01/28 1,260 1,270 1,213 1,225 43,100
2014/01/27 1,287 1,287 1,250 1,255 44,300
2014/01/24 1,310 1,319 1,303 1,308 22,600
2014/01/23 1,324 1,370 1,322 1,326 74,800
2014/01/22 1,302 1,315 1,301 1,315 25,400
2014/01/21 1,323 1,324 1,300 1,302 20,800
2014/01/20 1,296 1,318 1,295 1,318 22,900
2014/01/17 1,290 1,300 1,284 1,297 26,600
2014/01/16 1,321 1,322 1,296 1,304 30,800
2014/01/15 1,308 1,339 1,305 1,305 37,900
2014/01/14 1,315 1,329 1,310 1,310 25,000
2014/01/10 1,322 1,360 1,310 1,343 38,000
2014/01/09 1,300 1,329 1,291 1,320 38,000
2014/01/08 1,305 1,319 1,303 1,308 30,800
2014/01/07 1,354 1,354 1,302 1,316 26,200
2014/01/06 1,350 1,350 1,327 1,329 28,100

このページの先頭へ