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
2020/12/30 513 519 508 517 55,000
2020/12/29 510 521 510 513 74,200
2020/12/28 513 522 509 515 98,900
2020/12/25 531 536 513 515 137,000
2020/12/24 538 553 523 535 192,900
2020/12/23 574 574 525 525 390,000
2020/12/22 519 600 514 546 2,129,500
2020/12/21 503 506 499 500 32,400
2020/12/18 500 507 500 506 53,500
2020/12/17 522 523 501 502 76,900
2020/12/16 523 523 511 512 18,100
2020/12/15 523 523 513 513 23,800
2020/12/14 522 525 518 521 26,200
2020/12/11 513 525 513 525 63,900
2020/12/10 518 525 516 518 29,600
2020/12/09 525 533 524 524 42,900
2020/12/08 535 536 531 531 34,100
2020/12/07 551 551 534 535 67,900
2020/12/04 556 556 549 552 14,700
2020/12/03 559 559 552 553 20,600
2020/12/02 551 564 551 559 46,100
2020/12/01 547 555 547 552 15,100
2020/11/30 558 558 548 551 25,900
2020/11/27 550 560 549 553 36,400
2020/11/26 558 562 542 551 113,800
2020/11/25 563 565 560 560 23,100
2020/11/24 567 577 563 564 49,500
2020/11/20 559 568 559 565 22,400
2020/11/19 565 575 559 562 77,500
2020/11/18 566 571 562 565 28,100
2020/11/17 579 579 565 566 36,500
2020/11/16 569 584 566 578 58,900
2020/11/13 568 571 563 567 22,500
2020/11/12 570 571 560 561 13,100
2020/11/11 564 566 556 566 31,300
2020/11/10 565 566 556 556 28,600
2020/11/09 570 571 563 563 19,600
2020/11/06 569 575 567 572 15,600
2020/11/05 570 574 564 571 17,700
2020/11/04 560 575 560 570 27,700
2020/11/02 555 568 554 559 17,800
2020/10/30 569 573 552 565 55,200
2020/10/29 566 569 555 564 34,800
2020/10/28 574 579 565 570 31,900
2020/10/27 568 578 565 576 23,300
2020/10/26 572 580 566 571 52,200
2020/10/23 561 571 555 565 59,300
2020/10/22 571 576 564 564 42,100
2020/10/21 571 577 567 577 25,400
2020/10/20 587 587 572 575 25,000
2020/10/19 570 584 570 584 16,800
2020/10/16 586 586 570 570 37,300
2020/10/15 590 591 577 578 78,700
2020/10/14 598 601 589 590 49,100
2020/10/13 603 604 599 601 28,100
2020/10/12 608 610 603 603 22,100
2020/10/09 610 614 603 607 30,900
2020/10/08 621 621 610 611 45,300
2020/10/07 613 620 611 620 110,100
2020/10/06 619 622 608 620 100,900
2020/10/05 600 621 599 619 97,000
2020/10/02 612 620 600 601 93,700
2020/09/30 617 622 610 612 30,400
2020/09/29 610 622 608 617 49,500
2020/09/28 620 620 604 610 26,500
2020/09/25 606 617 606 614 63,600
2020/09/24 616 620 606 606 49,900
2020/09/23 625 627 617 625 37,800
2020/09/18 627 634 626 633 44,800
2020/09/17 622 632 618 631 65,800
2020/09/16 623 628 621 627 45,600
2020/09/15 615 626 615 622 29,100
2020/09/14 610 625 610 620 112,500
2020/09/11 618 618 606 610 52,400
2020/09/10 613 622 605 611 127,000
2020/09/09 603 614 599 614 47,000
2020/09/08 589 610 589 608 49,900
2020/09/07 586 604 584 593 35,200
2020/09/04 583 593 578 592 110,800
2020/09/03 610 663 598 600 694,100
2020/09/02 613 621 602 612 116,400
2020/09/01 609 617 600 617 51,600
2020/08/31 599 610 591 610 52,400
2020/08/28 607 608 585 587 73,100
2020/08/27 610 610 603 603 41,800
2020/08/26 603 610 603 609 34,700
2020/08/25 610 612 604 605 28,700
2020/08/24 608 612 602 606 39,100
2020/08/21 611 615 603 605 34,400
2020/08/20 620 623 613 613 69,700
2020/08/19 604 625 604 622 177,200
2020/08/18 600 612 600 610 89,200
2020/08/17 597 611 592 604 74,600
2020/08/14 585 602 585 597 85,800
2020/08/13 581 599 578 591 72,500
2020/08/12 583 583 571 580 41,600
2020/08/11 570 587 570 578 68,000
2020/08/07 568 574 562 568 43,700
2020/08/06 576 577 568 568 25,700
2020/08/05 560 579 559 577 67,600
2020/08/04 562 574 558 564 74,400
2020/08/03 554 566 548 560 58,100
2020/07/31 563 571 556 556 86,700
2020/07/30 573 578 565 566 76,700
2020/07/29 562 612 560 576 294,900
2020/07/28 570 573 563 563 44,900
2020/07/27 573 573 560 568 53,000
2020/07/22 568 577 562 573 62,500
2020/07/21 575 580 566 568 74,600
2020/07/20 574 580 564 573 59,200
2020/07/17 592 595 572 574 104,100
2020/07/16 614 614 592 592 61,200
2020/07/15 622 622 598 604 72,500
2020/07/14 619 621 605 612 105,300
2020/07/13 608 632 587 629 345,000
2020/07/10 586 596 577 578 74,200
2020/07/09 587 595 576 580 58,000
2020/07/08 583 595 577 585 61,900
2020/07/07 582 591 581 583 36,100
2020/07/06 578 592 575 582 47,600
2020/07/03 554 577 554 575 56,700
2020/07/02 590 596 558 558 193,100
2020/07/01 605 605 590 592 118,300
2020/06/30 617 621 591 604 263,600
2020/06/29 653 668 607 617 618,800
2020/06/26 622 677 601 609 475,300
2020/06/25 634 638 619 619 100,700
2020/06/24 630 650 625 644 399,400
2020/06/23 644 644 617 632 131,800
2020/06/22 630 644 625 635 105,600
2020/06/19 620 639 615 634 116,200
2020/06/18 623 630 608 618 139,000
2020/06/17 625 658 618 625 405,200
2020/06/16 610 632 603 625 199,600
2020/06/15 620 638 587 591 344,600
2020/06/12 594 620 588 615 332,900
2020/06/11 689 689 637 637 326,200
2020/06/10 639 725 639 689 710,400
2020/06/09 649 664 631 649 314,000
2020/06/08 623 640 618 639 147,000
2020/06/05 630 630 616 625 123,300
2020/06/04 645 650 624 626 139,100
2020/06/03 636 646 622 645 251,300
2020/06/02 630 639 626 638 77,600
2020/06/01 643 643 625 634 109,400
2020/05/29 629 646 624 640 139,000
2020/05/28 639 643 618 639 145,200
2020/05/27 630 645 618 643 184,100
2020/05/26 659 659 620 624 260,700
2020/05/25 655 660 643 653 195,800
2020/05/22 638 677 634 649 529,200
2020/05/21 637 641 626 634 156,700
2020/05/20 639 640 622 635 112,400
2020/05/19 642 642 620 632 142,400
2020/05/18 619 639 607 632 221,100
2020/05/15 595 613 585 611 115,900
2020/05/14 610 625 591 592 149,800
2020/05/13 614 633 611 616 167,000
2020/05/12 620 629 610 618 153,500
2020/05/11 631 637 608 620 202,500
2020/05/08 673 710 613 620 660,800
2020/05/07 620 667 620 663 740,100
2020/05/01 596 623 591 618 291,800
2020/04/30 608 620 593 603 322,500
2020/04/28 614 616 586 590 326,900
2020/04/27 619 649 607 611 498,300
2020/04/24 590 640 578 619 1,053,300
2020/04/23 549 645 547 570 774,100
2020/04/22 553 554 533 545 132,400
2020/04/21 597 605 555 563 183,200
2020/04/20 605 620 592 599 173,600
2020/04/17 597 600 585 589 139,600
2020/04/16 565 621 557 587 378,600
2020/04/15 584 589 566 568 205,400
2020/04/14 576 593 564 586 388,800
2020/04/13 519 587 516 558 581,800
2020/04/10 516 523 508 511 97,000
2020/04/09 508 527 500 516 122,600
2020/04/08 508 516 491 508 123,200
2020/04/07 512 526 497 508 137,200
2020/04/06 472 514 470 502 145,700
2020/04/03 505 513 479 487 134,900
2020/04/02 508 532 500 506 102,600
2020/04/01 529 538 512 513 115,000
2020/03/31 546 556 532 537 160,500
2020/03/30 508 546 508 536 165,500
2020/03/27 517 568 517 535 265,000
2020/03/26 478 560 466 518 547,300
2020/03/25 490 491 470 489 273,100
2020/03/24 440 480 440 461 253,400
2020/03/23 436 448 422 432 198,100
2020/03/19 475 478 435 446 103,600
2020/03/18 471 489 464 467 218,400
2020/03/17 421 476 421 471 301,300
2020/03/16 445 466 422 444 283,000
2020/03/13 425 452 409 421 543,400
2020/03/12 499 539 487 489 368,300
2020/03/11 546 572 519 519 238,300
2020/03/10 531 559 496 545 444,100
2020/03/09 606 656 566 567 846,300
2020/03/06 608 726 602 647 1,691,100
2020/03/05 629 636 610 626 200,400
2020/03/04 607 643 600 631 228,600
2020/03/03 670 677 625 627 305,400
2020/03/02 630 658 613 632 525,200
2020/02/28 652 654 589 600 886,800
2020/02/27 732 744 689 689 615,900
2020/02/26 785 788 718 723 773,200
2020/02/25 819 850 795 795 780,100
2020/02/21 856 875 802 822 975,000
2020/02/20 840 897 832 841 1,580,800
2020/02/19 943 974 862 895 4,972,400
2020/02/18 890 1,037 810 898 7,906,500
2020/02/17 858 936 832 936 2,776,600
2020/02/14 774 823 757 786 1,426,900
2020/02/13 763 774 736 740 413,600
2020/02/12 786 810 772 774 567,100
2020/02/10 793 810 771 790 1,165,500
2020/02/07 805 850 757 766 1,631,000
2020/02/06 842 854 763 776 1,140,500
2020/02/05 910 937 804 847 2,423,000
2020/02/04 1,066 1,143 843 850 11,339,400
2020/02/03 993 993 912 993 3,087,300
2020/01/31 851 918 809 843 2,346,000
2020/01/30 810 970 780 843 5,297,300
2020/01/29 773 868 746 820 6,213,200
2020/01/28 780 782 710 718 1,785,800
2020/01/27 725 857 724 857 3,693,700
2020/01/24 739 739 706 707 91,800
2020/01/23 710 735 706 734 195,900
2020/01/22 712 717 700 707 53,700
2020/01/21 706 711 700 709 42,200
2020/01/20 701 712 697 706 49,000
2020/01/17 694 701 688 699 32,400
2020/01/16 700 705 692 695 35,300
2020/01/15 688 704 688 698 35,400
2020/01/14 695 695 687 692 23,500
2020/01/10 685 700 685 695 51,700
2020/01/09 676 690 674 687 32,400
2020/01/08 687 687 663 670 80,400
2020/01/07 696 700 686 693 35,800
2020/01/06 676 696 672 693 72,000

このページの先頭へ