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
2018/12/28 590 598 570 596 56,200
2018/12/27 594 598 573 595 83,300
2018/12/26 550 559 535 544 119,000
2018/12/25 528 563 517 520 291,400
2018/12/21 616 636 595 608 143,400
2018/12/20 665 665 611 626 145,400
2018/12/19 668 685 660 664 69,400
2018/12/18 697 699 665 667 138,200
2018/12/17 730 737 707 707 77,400
2018/12/14 758 760 731 736 51,300
2018/12/13 740 761 733 748 76,900
2018/12/12 714 733 706 732 82,000
2018/12/11 720 733 707 709 69,500
2018/12/10 743 743 708 717 112,700
2018/12/07 761 769 745 745 40,200
2018/12/06 782 782 756 760 52,200
2018/12/05 755 778 755 778 51,100
2018/12/04 796 804 766 768 60,300
2018/12/03 806 815 789 796 54,800
2018/11/30 796 815 793 796 58,700
2018/11/29 790 815 789 804 108,100
2018/11/28 783 798 780 787 50,200
2018/11/27 794 794 769 783 59,400
2018/11/26 750 793 743 784 105,400
2018/11/22 730 746 727 744 35,700
2018/11/21 728 746 727 734 28,600
2018/11/20 745 749 733 736 29,300
2018/11/19 727 756 722 750 53,800
2018/11/16 742 749 722 726 68,100
2018/11/15 742 750 732 739 40,200
2018/11/14 769 770 742 742 76,400
2018/11/13 764 781 752 768 52,800
2018/11/12 786 796 771 779 53,200
2018/11/09 759 787 759 786 69,000
2018/11/08 769 773 763 771 42,000
2018/11/07 745 774 743 758 54,900
2018/11/06 769 771 743 748 87,600
2018/11/05 758 783 753 782 65,600
2018/11/02 741 763 741 761 50,800
2018/11/01 745 752 736 741 44,400
2018/10/31 733 755 733 753 48,200
2018/10/30 700 731 685 729 109,200
2018/10/29 723 737 700 700 135,200
2018/10/26 774 775 720 724 168,400
2018/10/25 790 796 758 758 170,600
2018/10/24 818 820 807 812 49,300
2018/10/23 825 831 811 811 75,800
2018/10/22 838 838 827 828 48,300
2018/10/19 830 844 824 841 49,600
2018/10/18 843 852 835 835 59,100
2018/10/17 848 870 841 842 94,100
2018/10/16 826 846 826 840 49,800
2018/10/15 842 847 826 826 44,700
2018/10/12 815 848 815 842 80,100
2018/10/11 810 830 810 815 146,200
2018/10/10 843 847 831 841 63,600
2018/10/09 839 845 826 830 87,800
2018/10/05 848 865 842 849 115,100
2018/10/04 873 875 841 849 168,200
2018/10/03 905 909 837 866 270,900
2018/10/02 935 953 908 913 264,000
2018/10/01 902 925 901 920 102,600
2018/09/28 929 930 894 895 217,000
2018/09/27 895 939 892 914 319,800
2018/09/26 886 903 885 892 92,400
2018/09/25 879 895 870 888 70,000
2018/09/21 888 906 884 884 84,500
2018/09/20 886 910 873 888 178,300
2018/09/19 870 889 864 882 91,100
2018/09/18 882 887 860 871 88,400
2018/09/14 881 892 868 887 53,500
2018/09/13 871 885 865 877 68,000
2018/09/12 889 893 868 870 74,500
2018/09/11 896 902 880 885 63,000
2018/09/10 890 904 885 894 62,900
2018/09/07 874 892 860 887 118,800
2018/09/06 882 905 872 878 167,300
2018/09/05 914 920 883 890 252,400
2018/09/04 932 964 890 910 1,832,100
2018/09/03 882 882 854 857 85,200
2018/08/31 879 894 872 880 82,800
2018/08/30 870 895 860 876 179,200
2018/08/29 866 878 860 863 87,600
2018/08/28 901 908 862 869 106,400
2018/08/27 870 895 870 895 65,800
2018/08/24 862 879 858 870 48,400
2018/08/23 858 883 857 868 57,000
2018/08/22 850 870 839 865 69,300
2018/08/21 831 847 826 843 58,200
2018/08/20 846 868 845 846 61,200
2018/08/17 832 856 827 853 76,300
2018/08/16 829 841 820 827 84,900
2018/08/15 860 869 838 846 65,900
2018/08/14 845 862 837 858 78,000
2018/08/13 860 864 820 830 145,000
2018/08/10 868 881 864 871 61,700
2018/08/09 882 882 862 874 73,400
2018/08/08 871 914 867 883 138,200
2018/08/07 865 880 863 865 64,100
2018/08/06 893 895 850 878 206,500
2018/08/03 929 929 892 893 122,800
2018/08/02 907 929 901 924 117,100
2018/08/01 897 913 895 902 63,400
2018/07/31 893 906 880 893 91,800
2018/07/30 909 909 893 893 135,100
2018/07/27 906 932 906 910 138,200
2018/07/26 927 936 904 909 170,500
2018/07/25 929 942 912 928 127,300
2018/07/24 968 975 923 930 217,300
2018/07/23 969 977 940 956 191,600
2018/07/20 929 1,017 925 984 706,600
2018/07/19 960 960 931 936 228,000
2018/07/18 929 970 919 963 355,500
2018/07/17 900 943 883 920 323,800
2018/07/13 903 907 868 885 338,200
2018/07/12 917 937 905 908 327,300
2018/07/11 936 939 908 911 466,900
2018/07/10 1,019 1,032 952 958 702,600
2018/07/09 970 1,045 968 1,017 1,526,700
2018/07/06 942 975 921 955 1,135,200
2018/07/05 1,035 1,082 911 912 2,086,300
2018/07/04 1,029 1,168 1,000 1,053 4,549,100
2018/07/03 900 1,059 900 1,059 2,821,500
2018/07/02 895 972 870 909 841,600
2018/06/29 883 914 854 865 392,000
2018/06/28 947 980 883 883 1,488,800
2018/06/27 835 992 823 992 981,400
2018/06/26 802 845 802 842 122,600
2018/06/25 844 861 818 820 95,400
2018/06/22 868 888 837 844 136,200
2018/06/21 857 889 857 874 40,600
2018/06/20 840 876 823 872 124,200
2018/06/19 880 892 835 842 128,900
2018/06/18 910 910 875 885 104,600
2018/06/15 910 934 907 912 62,600
2018/06/14 925 926 907 915 68,400
2018/06/13 947 948 924 929 65,800
2018/06/12 911 944 910 940 67,600
2018/06/11 922 923 905 916 60,000
2018/06/08 918 937 917 927 60,600
2018/06/07 900 930 900 926 101,900
2018/06/06 900 917 888 900 77,100
2018/06/05 928 931 894 898 190,000
2018/06/04 961 961 928 928 98,600
2018/06/01 941 967 941 951 72,200
2018/05/31 937 948 931 941 58,300
2018/05/30 916 937 914 934 85,700
2018/05/29 963 963 922 931 152,900
2018/05/28 990 992 964 964 136,500
2018/05/25 980 996 961 968 138,400
2018/05/24 1,013 1,019 982 985 223,400
2018/05/23 1,028 1,068 1,011 1,020 445,400
2018/05/22 1,008 1,018 993 999 95,300
2018/05/21 978 1,020 977 1,012 127,200
2018/05/18 976 998 974 989 134,000
2018/05/17 996 1,022 984 991 178,300
2018/05/16 966 990 934 990 236,600
2018/05/15 1,002 1,007 961 965 257,600
2018/05/14 1,010 1,018 994 1,008 125,200
2018/05/11 1,000 1,006 982 1,006 123,400
2018/05/10 996 1,017 991 1,002 136,300
2018/05/09 1,044 1,045 981 991 330,200
2018/05/08 1,017 1,067 1,017 1,053 183,800
2018/05/07 1,025 1,047 1,016 1,026 126,400
2018/05/02 1,038 1,055 1,015 1,046 175,100
2018/05/01 1,039 1,065 1,011 1,016 260,900
2018/04/27 1,060 1,064 1,006 1,020 457,000
2018/04/26 1,074 1,138 1,058 1,070 650,000
2018/04/25 1,087 1,089 1,056 1,078 252,900
2018/04/24 1,091 1,115 1,082 1,089 197,100
2018/04/23 1,130 1,132 1,085 1,100 313,800
2018/04/20 1,121 1,163 1,113 1,120 386,000
2018/04/19 1,170 1,190 1,117 1,130 529,400
2018/04/18 1,210 1,220 1,170 1,176 347,000
2018/04/17 1,216 1,255 1,165 1,200 570,500
2018/04/16 1,299 1,322 1,230 1,232 555,900
2018/04/13 1,326 1,358 1,286 1,299 407,400
2018/04/12 1,360 1,375 1,305 1,320 551,000
2018/04/11 1,441 1,476 1,351 1,380 516,600
2018/04/10 1,424 1,462 1,382 1,431 750,300
2018/04/09 1,341 1,475 1,336 1,448 1,674,100
2018/04/06 1,367 1,388 1,300 1,330 563,400
2018/04/05 1,411 1,439 1,337 1,337 810,400
2018/04/04 1,480 1,520 1,386 1,417 1,273,400
2018/04/03 1,360 1,518 1,355 1,477 2,485,900
2018/04/02 1,432 1,548 1,368 1,390 2,634,700
2018/03/30 1,253 1,482 1,241 1,460 2,804,800
2018/03/29 1,331 1,350 1,238 1,239 1,215,900
2018/03/28 1,323 1,390 1,270 1,350 1,745,300
2018/03/27 1,390 1,445 1,325 1,353 2,292,400
2018/03/26 1,200 1,440 1,169 1,360 5,294,200
2018/03/23 1,230 1,261 1,178 1,217 3,519,200
2018/03/22 1,027 1,320 1,009 1,289 6,839,700
2018/03/20 972 1,035 950 1,020 487,500
2018/03/19 1,067 1,067 966 1,002 750,200
2018/03/16 1,029 1,099 1,006 1,067 808,000
2018/03/15 1,050 1,070 1,020 1,030 391,600
2018/03/14 1,071 1,115 1,040 1,071 692,400
2018/03/13 1,028 1,083 1,017 1,078 586,400
2018/03/12 1,043 1,059 1,008 1,033 582,000
2018/03/09 1,067 1,133 1,030 1,044 1,582,400
2018/03/08 1,108 1,114 1,035 1,040 1,521,700
2018/03/07 1,073 1,133 1,061 1,133 2,492,000
2018/03/06 914 1,016 912 983 708,000
2018/03/05 921 950 882 899 222,000
2018/03/02 894 959 881 930 353,600
2018/03/01 956 959 912 914 312,400
2018/02/28 960 986 944 973 296,300
2018/02/27 1,049 1,050 964 970 492,300
2018/02/26 1,015 1,085 1,006 1,030 546,900
2018/02/23 1,021 1,057 981 1,011 816,400
2018/02/22 1,107 1,139 1,026 1,051 2,443,400
2018/02/21 1,093 1,093 1,054 1,093 2,595,200
2018/02/20 800 943 783 943 117,800
2018/02/19 780 796 768 793 77,800
2018/02/16 755 775 747 765 67,900
2018/02/15 738 760 723 746 79,600
2018/02/14 767 770 716 723 163,700
2018/02/13 796 796 748 752 120,600
2018/02/09 756 788 756 788 75,500
2018/02/08 780 814 772 814 110,200
2018/02/07 830 845 774 774 172,400
2018/02/06 804 820 750 789 268,400
2018/02/05 860 888 844 871 175,100
2018/02/02 903 907 875 888 83,800
2018/02/01 911 920 898 914 49,400
2018/01/31 883 915 867 896 92,000
2018/01/30 916 930 873 885 190,800
2018/01/29 953 953 908 921 106,600
2018/01/26 953 963 908 934 190,200
2018/01/25 1,005 1,015 963 963 206,600
2018/01/24 990 1,008 974 1,005 237,200
2018/01/23 999 1,009 957 962 272,600
2018/01/22 961 983 904 976 346,900
2018/01/19 880 926 871 925 263,300
2018/01/18 852 886 849 865 144,400
2018/01/17 855 888 837 840 288,600
2018/01/16 900 1,009 848 865 1,877,500
2018/01/15 838 863 825 859 209,100
2018/01/12 800 847 800 830 205,000
2018/01/11 803 803 798 800 60,400
2018/01/10 805 808 799 802 37,100
2018/01/09 787 811 784 805 79,300
2018/01/05 779 786 768 783 40,400
2018/01/04 760 791 759 776 52,900

このページの先頭へ