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 |
---|---|---|---|---|---|
2019/12/30 | 682 | 687 | 677 | 684 | 21,700 |
2019/12/27 | 682 | 689 | 677 | 687 | 51,000 |
2019/12/26 | 683 | 687 | 676 | 682 | 64,000 |
2019/12/25 | 670 | 724 | 670 | 681 | 303,300 |
2019/12/24 | 670 | 679 | 670 | 676 | 53,500 |
2019/12/23 | 684 | 687 | 669 | 670 | 82,800 |
2019/12/20 | 686 | 688 | 673 | 679 | 71,700 |
2019/12/19 | 694 | 695 | 686 | 686 | 40,400 |
2019/12/18 | 695 | 695 | 690 | 691 | 47,300 |
2019/12/17 | 696 | 698 | 691 | 695 | 39,500 |
2019/12/16 | 701 | 703 | 691 | 693 | 63,900 |
2019/12/13 | 710 | 710 | 702 | 702 | 66,400 |
2019/12/12 | 712 | 717 | 705 | 706 | 71,300 |
2019/12/11 | 709 | 777 | 707 | 716 | 763,700 |
2019/12/10 | 707 | 711 | 705 | 707 | 14,300 |
2019/12/09 | 710 | 715 | 706 | 708 | 20,600 |
2019/12/06 | 702 | 709 | 702 | 708 | 13,800 |
2019/12/05 | 715 | 715 | 698 | 699 | 60,100 |
2019/12/04 | 715 | 723 | 706 | 707 | 39,800 |
2019/12/03 | 713 | 726 | 713 | 719 | 13,500 |
2019/12/02 | 721 | 728 | 720 | 725 | 31,300 |
2019/11/29 | 721 | 725 | 719 | 720 | 14,200 |
2019/11/28 | 721 | 725 | 715 | 719 | 28,400 |
2019/11/27 | 728 | 731 | 720 | 720 | 28,500 |
2019/11/26 | 735 | 738 | 725 | 726 | 49,800 |
2019/11/25 | 722 | 734 | 721 | 732 | 45,600 |
2019/11/22 | 708 | 727 | 708 | 721 | 55,800 |
2019/11/21 | 720 | 722 | 700 | 714 | 62,400 |
2019/11/20 | 718 | 722 | 711 | 720 | 64,100 |
2019/11/19 | 711 | 712 | 705 | 711 | 23,100 |
2019/11/18 | 704 | 713 | 704 | 708 | 33,100 |
2019/11/15 | 701 | 703 | 695 | 703 | 41,200 |
2019/11/14 | 705 | 709 | 701 | 703 | 63,500 |
2019/11/13 | 703 | 818 | 699 | 706 | 1,024,900 |
2019/11/12 | 705 | 707 | 696 | 701 | 41,200 |
2019/11/11 | 710 | 715 | 705 | 705 | 41,600 |
2019/11/08 | 713 | 721 | 713 | 716 | 28,600 |
2019/11/07 | 724 | 724 | 713 | 715 | 38,700 |
2019/11/06 | 717 | 730 | 713 | 720 | 41,900 |
2019/11/05 | 715 | 718 | 711 | 714 | 22,900 |
2019/11/01 | 720 | 720 | 711 | 712 | 14,800 |
2019/10/31 | 712 | 723 | 711 | 712 | 44,400 |
2019/10/30 | 713 | 719 | 710 | 712 | 23,000 |
2019/10/29 | 717 | 724 | 712 | 713 | 38,600 |
2019/10/28 | 725 | 726 | 714 | 716 | 36,200 |
2019/10/25 | 733 | 733 | 718 | 725 | 54,200 |
2019/10/24 | 744 | 762 | 733 | 736 | 84,800 |
2019/10/23 | 728 | 748 | 723 | 748 | 101,200 |
2019/10/21 | 734 | 734 | 716 | 720 | 27,500 |
2019/10/18 | 708 | 725 | 708 | 720 | 37,800 |
2019/10/17 | 708 | 713 | 704 | 707 | 34,100 |
2019/10/16 | 708 | 719 | 708 | 708 | 43,100 |
2019/10/15 | 713 | 721 | 708 | 708 | 37,100 |
2019/10/11 | 718 | 729 | 715 | 717 | 53,900 |
2019/10/10 | 718 | 729 | 714 | 719 | 79,400 |
2019/10/09 | 733 | 740 | 709 | 716 | 142,800 |
2019/10/08 | 735 | 743 | 734 | 740 | 48,200 |
2019/10/07 | 757 | 757 | 738 | 745 | 59,800 |
2019/10/04 | 736 | 752 | 727 | 745 | 89,700 |
2019/10/03 | 733 | 736 | 726 | 729 | 52,400 |
2019/10/02 | 738 | 754 | 732 | 744 | 71,100 |
2019/10/01 | 762 | 769 | 733 | 739 | 121,600 |
2019/09/30 | 780 | 787 | 765 | 768 | 90,900 |
2019/09/27 | 782 | 792 | 771 | 775 | 130,600 |
2019/09/26 | 803 | 815 | 793 | 793 | 179,800 |
2019/09/25 | 790 | 813 | 781 | 803 | 186,600 |
2019/09/24 | 781 | 805 | 779 | 800 | 257,100 |
2019/09/20 | 783 | 808 | 756 | 781 | 597,800 |
2019/09/19 | 765 | 789 | 744 | 755 | 337,200 |
2019/09/18 | 818 | 844 | 750 | 755 | 1,922,100 |
2019/09/17 | 711 | 770 | 702 | 728 | 622,800 |
2019/09/13 | 694 | 706 | 687 | 690 | 73,700 |
2019/09/12 | 741 | 741 | 696 | 696 | 329,500 |
2019/09/11 | 671 | 777 | 671 | 741 | 1,053,600 |
2019/09/10 | 687 | 687 | 673 | 678 | 58,200 |
2019/09/09 | 671 | 683 | 671 | 683 | 38,100 |
2019/09/06 | 658 | 679 | 658 | 673 | 53,800 |
2019/09/05 | 651 | 669 | 651 | 658 | 47,500 |
2019/09/04 | 662 | 674 | 660 | 661 | 57,600 |
2019/09/03 | 664 | 672 | 663 | 670 | 28,000 |
2019/09/02 | 676 | 676 | 661 | 667 | 35,600 |
2019/08/30 | 660 | 680 | 660 | 669 | 44,300 |
2019/08/29 | 680 | 688 | 660 | 663 | 53,500 |
2019/08/28 | 695 | 697 | 681 | 686 | 31,000 |
2019/08/27 | 701 | 705 | 696 | 698 | 14,000 |
2019/08/26 | 694 | 705 | 693 | 702 | 22,600 |
2019/08/23 | 697 | 707 | 696 | 707 | 13,600 |
2019/08/22 | 712 | 720 | 698 | 701 | 26,700 |
2019/08/21 | 712 | 713 | 697 | 709 | 34,200 |
2019/08/20 | 684 | 724 | 684 | 717 | 91,700 |
2019/08/19 | 685 | 685 | 678 | 684 | 11,700 |
2019/08/16 | 670 | 680 | 670 | 677 | 15,600 |
2019/08/15 | 669 | 677 | 661 | 669 | 32,200 |
2019/08/14 | 683 | 689 | 679 | 679 | 14,600 |
2019/08/13 | 681 | 693 | 680 | 680 | 21,200 |
2019/08/09 | 688 | 694 | 679 | 688 | 11,300 |
2019/08/08 | 682 | 689 | 678 | 688 | 9,600 |
2019/08/07 | 687 | 705 | 674 | 691 | 49,800 |
2019/08/06 | 647 | 690 | 645 | 687 | 70,500 |
2019/08/05 | 699 | 699 | 674 | 677 | 79,100 |
2019/08/02 | 698 | 709 | 694 | 709 | 33,000 |
2019/08/01 | 703 | 713 | 701 | 703 | 26,600 |
2019/07/31 | 696 | 710 | 696 | 710 | 23,200 |
2019/07/30 | 709 | 709 | 698 | 703 | 28,000 |
2019/07/29 | 709 | 712 | 701 | 703 | 10,900 |
2019/07/26 | 714 | 714 | 705 | 709 | 11,000 |
2019/07/25 | 708 | 714 | 707 | 714 | 14,500 |
2019/07/24 | 720 | 720 | 707 | 707 | 18,200 |
2019/07/23 | 706 | 713 | 701 | 713 | 11,200 |
2019/07/22 | 703 | 709 | 697 | 703 | 13,500 |
2019/07/19 | 685 | 711 | 685 | 703 | 53,300 |
2019/07/18 | 687 | 694 | 683 | 684 | 33,300 |
2019/07/17 | 691 | 695 | 688 | 688 | 40,400 |
2019/07/16 | 712 | 712 | 691 | 697 | 71,900 |
2019/07/12 | 730 | 731 | 712 | 713 | 54,500 |
2019/07/11 | 730 | 736 | 722 | 729 | 50,600 |
2019/07/10 | 753 | 753 | 725 | 728 | 151,100 |
2019/07/09 | 740 | 740 | 712 | 712 | 86,100 |
2019/07/08 | 768 | 789 | 727 | 728 | 710,000 |
2019/07/05 | 729 | 743 | 721 | 730 | 131,600 |
2019/07/04 | 759 | 762 | 726 | 742 | 252,600 |
2019/07/03 | 794 | 795 | 752 | 770 | 545,900 |
2019/07/02 | 711 | 858 | 704 | 794 | 2,578,500 |
2019/07/01 | 710 | 719 | 701 | 708 | 93,600 |
2019/06/28 | 662 | 716 | 657 | 713 | 140,200 |
2019/06/27 | 658 | 662 | 651 | 662 | 35,000 |
2019/06/26 | 634 | 652 | 634 | 648 | 47,600 |
2019/06/25 | 629 | 637 | 629 | 637 | 16,000 |
2019/06/24 | 629 | 632 | 625 | 629 | 7,500 |
2019/06/21 | 643 | 643 | 628 | 629 | 23,900 |
2019/06/20 | 623 | 640 | 623 | 634 | 34,500 |
2019/06/19 | 615 | 627 | 613 | 623 | 27,500 |
2019/06/18 | 630 | 633 | 609 | 611 | 32,400 |
2019/06/17 | 638 | 638 | 625 | 628 | 11,100 |
2019/06/14 | 620 | 637 | 620 | 635 | 19,200 |
2019/06/13 | 625 | 626 | 618 | 620 | 24,900 |
2019/06/12 | 625 | 634 | 625 | 625 | 24,300 |
2019/06/11 | 634 | 637 | 627 | 634 | 12,200 |
2019/06/10 | 635 | 640 | 627 | 631 | 27,500 |
2019/06/07 | 629 | 631 | 617 | 628 | 16,600 |
2019/06/06 | 624 | 633 | 619 | 619 | 25,400 |
2019/06/05 | 626 | 632 | 622 | 627 | 19,100 |
2019/06/04 | 603 | 621 | 603 | 619 | 26,000 |
2019/06/03 | 620 | 628 | 600 | 603 | 90,500 |
2019/05/31 | 636 | 642 | 627 | 636 | 31,600 |
2019/05/30 | 646 | 650 | 635 | 643 | 32,300 |
2019/05/29 | 655 | 660 | 640 | 653 | 22,900 |
2019/05/28 | 635 | 658 | 635 | 658 | 40,300 |
2019/05/27 | 630 | 637 | 626 | 633 | 45,700 |
2019/05/24 | 637 | 643 | 630 | 632 | 58,700 |
2019/05/23 | 666 | 666 | 643 | 647 | 36,700 |
2019/05/22 | 650 | 669 | 650 | 658 | 45,000 |
2019/05/21 | 659 | 661 | 649 | 650 | 26,800 |
2019/05/20 | 657 | 674 | 657 | 662 | 37,900 |
2019/05/17 | 637 | 666 | 637 | 664 | 50,200 |
2019/05/16 | 641 | 642 | 632 | 633 | 42,800 |
2019/05/15 | 634 | 644 | 631 | 637 | 96,700 |
2019/05/14 | 640 | 663 | 630 | 662 | 72,000 |
2019/05/13 | 689 | 689 | 660 | 662 | 99,300 |
2019/05/10 | 682 | 696 | 674 | 683 | 59,500 |
2019/05/09 | 697 | 698 | 678 | 679 | 89,700 |
2019/05/08 | 706 | 706 | 699 | 701 | 42,900 |
2019/05/07 | 698 | 718 | 696 | 713 | 80,200 |
2019/04/26 | 706 | 706 | 690 | 698 | 84,400 |
2019/04/25 | 703 | 718 | 698 | 710 | 88,200 |
2019/04/24 | 701 | 709 | 698 | 699 | 53,800 |
2019/04/23 | 698 | 702 | 695 | 700 | 29,500 |
2019/04/22 | 704 | 711 | 696 | 698 | 66,800 |
2019/04/19 | 703 | 711 | 698 | 701 | 62,700 |
2019/04/18 | 713 | 713 | 696 | 697 | 106,500 |
2019/04/17 | 708 | 713 | 704 | 711 | 75,700 |
2019/04/16 | 708 | 718 | 703 | 707 | 53,100 |
2019/04/15 | 694 | 715 | 693 | 706 | 62,500 |
2019/04/12 | 716 | 716 | 696 | 698 | 100,000 |
2019/04/11 | 717 | 724 | 708 | 713 | 56,800 |
2019/04/10 | 715 | 724 | 711 | 721 | 46,000 |
2019/04/09 | 724 | 734 | 704 | 719 | 73,100 |
2019/04/08 | 710 | 720 | 710 | 719 | 35,600 |
2019/04/05 | 704 | 715 | 701 | 715 | 54,100 |
2019/04/04 | 701 | 713 | 701 | 703 | 44,900 |
2019/04/03 | 702 | 714 | 694 | 705 | 64,100 |
2019/04/02 | 716 | 725 | 701 | 701 | 226,300 |
2019/04/01 | 713 | 723 | 712 | 714 | 55,400 |
2019/03/29 | 718 | 725 | 711 | 715 | 60,500 |
2019/03/28 | 723 | 730 | 708 | 710 | 88,700 |
2019/03/27 | 717 | 738 | 717 | 731 | 105,900 |
2019/03/26 | 720 | 722 | 707 | 711 | 116,100 |
2019/03/25 | 703 | 722 | 694 | 721 | 234,400 |
2019/03/22 | 777 | 778 | 762 | 763 | 102,400 |
2019/03/20 | 769 | 780 | 762 | 777 | 87,600 |
2019/03/19 | 786 | 786 | 760 | 767 | 127,900 |
2019/03/18 | 780 | 791 | 778 | 786 | 80,000 |
2019/03/15 | 795 | 806 | 777 | 777 | 222,800 |
2019/03/14 | 818 | 844 | 803 | 808 | 257,800 |
2019/03/13 | 810 | 824 | 793 | 805 | 224,900 |
2019/03/12 | 820 | 840 | 809 | 817 | 250,700 |
2019/03/11 | 802 | 825 | 773 | 815 | 311,400 |
2019/03/08 | 831 | 835 | 796 | 802 | 407,900 |
2019/03/07 | 897 | 897 | 837 | 838 | 513,400 |
2019/03/06 | 919 | 930 | 877 | 908 | 811,700 |
2019/03/05 | 1,035 | 1,080 | 901 | 919 | 4,764,100 |
2019/03/04 | 820 | 960 | 813 | 960 | 1,470,400 |
2019/03/01 | 812 | 827 | 806 | 810 | 172,400 |
2019/02/28 | 837 | 888 | 790 | 801 | 781,400 |
2019/02/27 | 747 | 785 | 747 | 777 | 119,500 |
2019/02/26 | 752 | 762 | 737 | 741 | 63,700 |
2019/02/25 | 772 | 775 | 746 | 756 | 92,100 |
2019/02/22 | 757 | 767 | 737 | 757 | 141,300 |
2019/02/21 | 723 | 757 | 723 | 754 | 166,500 |
2019/02/20 | 709 | 722 | 706 | 712 | 32,300 |
2019/02/19 | 694 | 729 | 686 | 714 | 124,000 |
2019/02/18 | 692 | 708 | 687 | 687 | 52,600 |
2019/02/15 | 673 | 691 | 670 | 690 | 38,900 |
2019/02/14 | 680 | 690 | 672 | 673 | 42,000 |
2019/02/13 | 679 | 690 | 675 | 685 | 34,900 |
2019/02/12 | 681 | 687 | 673 | 676 | 44,100 |
2019/02/08 | 685 | 698 | 678 | 680 | 48,800 |
2019/02/07 | 712 | 712 | 690 | 693 | 77,700 |
2019/02/06 | 703 | 719 | 700 | 711 | 52,500 |
2019/02/05 | 716 | 717 | 699 | 700 | 53,500 |
2019/02/04 | 701 | 717 | 691 | 711 | 59,300 |
2019/02/01 | 720 | 720 | 701 | 718 | 30,400 |
2019/01/31 | 703 | 721 | 696 | 712 | 50,100 |
2019/01/30 | 738 | 757 | 688 | 688 | 147,100 |
2019/01/29 | 724 | 753 | 718 | 752 | 51,200 |
2019/01/28 | 738 | 745 | 726 | 728 | 26,700 |
2019/01/25 | 740 | 755 | 736 | 747 | 23,500 |
2019/01/24 | 725 | 752 | 716 | 744 | 59,300 |
2019/01/23 | 728 | 740 | 718 | 727 | 55,800 |
2019/01/22 | 760 | 764 | 735 | 745 | 70,700 |
2019/01/21 | 810 | 815 | 744 | 756 | 156,500 |
2019/01/18 | 787 | 800 | 769 | 792 | 144,400 |
2019/01/17 | 747 | 827 | 733 | 797 | 365,200 |
2019/01/16 | 766 | 768 | 730 | 742 | 228,300 |
2019/01/15 | 722 | 748 | 705 | 736 | 93,500 |
2019/01/11 | 747 | 767 | 716 | 722 | 456,200 |
2019/01/10 | 664 | 679 | 641 | 672 | 107,500 |
2019/01/09 | 674 | 684 | 662 | 664 | 96,600 |
2019/01/08 | 650 | 676 | 650 | 665 | 60,800 |
2019/01/07 | 640 | 668 | 640 | 651 | 76,000 |
2019/01/04 | 583 | 633 | 579 | 632 | 95,900 |