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
2021/12/30 335 342 335 340 22,000
2021/12/29 335 342 335 336 26,000
2021/12/28 335 343 334 335 91,800
2021/12/27 348 350 336 338 84,400
2021/12/24 357 360 353 354 45,900
2021/12/23 370 371 355 355 71,700
2021/12/22 372 377 367 367 27,900
2021/12/21 378 384 368 372 36,200
2021/12/20 381 386 377 377 39,200
2021/12/17 381 386 380 381 28,900
2021/12/16 385 390 382 382 21,900
2021/12/15 379 386 376 383 29,400
2021/12/14 386 392 376 377 53,700
2021/12/13 407 407 385 394 52,900
2021/12/10 410 410 407 407 12,100
2021/12/09 416 422 400 413 55,800
2021/12/08 419 420 409 420 33,400
2021/12/07 414 420 405 415 14,600
2021/12/06 408 420 405 420 29,000
2021/12/03 402 408 401 408 20,600
2021/12/02 407 407 403 404 20,700
2021/12/01 409 410 402 410 26,900
2021/11/30 412 414 408 408 8,100
2021/11/29 409 417 408 411 23,000
2021/11/26 423 427 414 420 61,800
2021/11/25 434 489 424 429 371,500
2021/11/24 429 436 429 430 20,400
2021/11/22 435 438 427 435 26,200
2021/11/19 436 439 435 435 13,400
2021/11/18 436 439 435 438 8,900
2021/11/17 451 451 438 441 27,100
2021/11/16 434 439 433 435 16,000
2021/11/15 465 465 430 437 119,600
2021/11/12 456 461 455 457 8,100
2021/11/11 461 479 450 456 67,400
2021/11/10 439 465 439 460 61,900
2021/11/09 438 440 433 440 23,000
2021/11/08 443 448 437 441 30,500
2021/11/05 447 447 443 447 5,100
2021/11/04 450 450 443 447 7,500
2021/11/02 446 453 442 445 36,500
2021/11/01 444 457 444 445 22,600
2021/10/29 452 453 444 449 33,200
2021/10/28 454 464 452 453 28,200
2021/10/27 460 461 454 455 10,500
2021/10/26 459 462 458 459 9,800
2021/10/25 456 459 453 459 8,900
2021/10/22 460 464 455 458 36,400
2021/10/21 463 468 460 465 18,500
2021/10/20 463 466 463 464 7,500
2021/10/19 466 469 463 465 14,700
2021/10/18 465 470 465 466 15,400
2021/10/15 470 474 470 471 7,000
2021/10/14 469 474 469 471 10,700
2021/10/13 472 472 467 471 4,900
2021/10/12 473 474 470 471 7,000
2021/10/11 474 476 471 473 4,800
2021/10/08 483 483 465 473 20,800
2021/10/07 476 476 472 475 16,600
2021/10/06 488 488 470 475 31,400
2021/10/05 488 488 479 481 26,900
2021/10/04 489 500 484 488 22,200
2021/10/01 490 491 488 488 10,100
2021/09/30 499 499 491 491 6,000
2021/09/29 493 493 488 493 10,200
2021/09/28 491 494 489 492 9,600
2021/09/27 492 499 492 492 15,600
2021/09/24 490 494 490 492 8,400
2021/09/22 492 495 486 488 31,100
2021/09/21 495 497 492 495 20,700
2021/09/17 499 500 498 500 7,800
2021/09/16 503 503 495 497 16,000
2021/09/15 504 505 502 502 6,600
2021/09/14 507 508 501 503 15,100
2021/09/13 504 505 501 503 7,500
2021/09/10 502 507 498 504 24,600
2021/09/09 505 507 500 503 13,100
2021/09/08 504 512 501 505 27,400
2021/09/07 502 506 502 506 10,500
2021/09/06 502 508 499 505 20,100
2021/09/03 506 508 501 502 12,400
2021/09/02 506 508 502 508 13,400
2021/09/01 498 506 498 506 22,100
2021/08/31 497 502 496 501 14,200
2021/08/30 503 503 497 497 10,800
2021/08/27 500 502 491 493 16,200
2021/08/26 491 499 491 497 12,600
2021/08/25 491 496 491 495 7,700
2021/08/24 485 493 485 491 11,600
2021/08/23 484 490 484 487 9,300
2021/08/20 490 492 484 484 10,600
2021/08/19 486 494 486 493 11,000
2021/08/18 490 492 487 488 8,300
2021/08/17 485 490 485 489 14,800
2021/08/16 492 492 484 485 13,600
2021/08/13 498 498 493 495 6,300
2021/08/12 490 497 490 497 12,400
2021/08/11 491 492 490 490 6,900
2021/08/10 487 491 484 490 6,500
2021/08/06 488 495 482 488 37,000
2021/08/05 502 504 492 492 52,300
2021/08/04 502 504 501 501 10,800
2021/08/03 502 504 502 503 13,300
2021/08/02 503 505 502 503 3,100
2021/07/30 505 509 502 504 22,600
2021/07/29 504 509 503 506 16,700
2021/07/28 507 512 505 505 24,600
2021/07/27 511 511 507 508 7,600
2021/07/26 508 512 505 509 17,500
2021/07/21 508 512 506 507 5,500
2021/07/20 505 510 505 506 14,800
2021/07/19 510 512 506 512 24,100
2021/07/16 512 516 510 513 5,100
2021/07/15 514 515 512 513 14,900
2021/07/14 517 520 513 514 20,100
2021/07/13 515 518 514 514 7,400
2021/07/12 513 518 510 513 19,900
2021/07/09 508 516 506 513 18,500
2021/07/08 518 518 509 509 47,400
2021/07/07 522 523 518 518 17,000
2021/07/06 523 525 521 522 7,200
2021/07/05 525 525 522 523 7,600
2021/07/02 522 526 521 525 10,600
2021/07/01 528 528 519 520 25,200
2021/06/30 529 529 524 524 6,800
2021/06/29 525 531 521 529 27,700
2021/06/28 524 527 521 527 25,700
2021/06/25 520 523 520 522 25,200
2021/06/24 525 531 519 521 55,300
2021/06/23 525 529 520 529 45,300
2021/06/22 524 531 520 524 78,200
2021/06/21 531 536 524 526 46,600
2021/06/18 540 543 537 537 14,000
2021/06/17 538 547 532 546 46,700
2021/06/16 548 553 535 537 64,400
2021/06/15 551 553 542 550 43,900
2021/06/14 553 557 530 554 106,600
2021/06/11 553 558 541 556 52,800
2021/06/10 551 560 543 549 55,100
2021/06/09 546 559 539 555 70,100
2021/06/08 551 570 538 538 167,900
2021/06/07 551 556 540 543 141,000
2021/06/04 540 542 536 541 12,300
2021/06/03 538 545 536 545 48,300
2021/06/02 543 548 532 541 94,000
2021/06/01 536 536 519 531 28,000
2021/05/31 539 539 531 537 25,200
2021/05/28 532 542 531 534 81,400
2021/05/27 520 540 520 532 102,500
2021/05/26 519 519 516 518 6,200
2021/05/25 517 522 515 516 19,500
2021/05/24 526 526 513 517 23,600
2021/05/21 529 529 516 520 20,800
2021/05/20 534 534 519 525 44,500
2021/05/19 522 545 517 534 143,400
2021/05/18 502 527 501 513 72,200
2021/05/17 511 513 502 502 54,400
2021/05/14 515 516 509 511 29,700
2021/05/13 515 515 507 510 30,100
2021/05/12 524 524 511 519 36,200
2021/05/11 530 532 524 525 26,300
2021/05/10 534 538 531 531 15,300
2021/05/07 541 541 533 534 17,700
2021/05/06 536 544 536 538 18,000
2021/04/30 534 539 534 539 18,300
2021/04/28 533 540 531 534 26,000
2021/04/27 537 540 534 537 8,800
2021/04/26 530 543 529 540 59,600
2021/04/23 531 535 531 532 11,300
2021/04/22 529 537 528 537 23,400
2021/04/21 528 534 523 531 59,900
2021/04/20 528 555 527 538 255,200
2021/04/19 527 536 527 530 16,100
2021/04/16 530 537 528 528 30,300
2021/04/15 530 555 525 538 141,200
2021/04/14 525 529 525 525 7,500
2021/04/13 525 530 523 528 11,200
2021/04/12 528 531 526 526 3,700
2021/04/09 525 530 525 527 9,000
2021/04/08 525 530 520 522 23,500
2021/04/07 536 536 522 527 34,300
2021/04/06 531 536 525 531 25,000
2021/04/05 543 543 528 534 52,500
2021/04/02 543 545 536 536 37,000
2021/04/01 542 553 537 543 108,400
2021/03/31 525 577 523 552 497,400
2021/03/30 522 530 522 526 7,500
2021/03/29 537 537 521 521 13,500
2021/03/26 530 534 528 529 10,500
2021/03/25 526 540 520 528 54,100
2021/03/24 537 537 526 526 28,600
2021/03/23 540 545 534 542 48,900
2021/03/22 538 542 534 540 13,600
2021/03/19 535 545 529 540 42,200
2021/03/18 540 540 532 534 22,100
2021/03/17 535 540 532 539 21,000
2021/03/16 534 535 531 535 14,900
2021/03/15 532 534 529 534 11,100
2021/03/12 530 532 526 532 14,000
2021/03/11 528 532 523 529 34,000
2021/03/10 547 547 523 528 121,800
2021/03/09 513 523 513 522 18,900
2021/03/08 518 519 510 512 28,000
2021/03/05 515 522 509 516 30,300
2021/03/04 524 525 514 517 43,500
2021/03/03 522 526 521 526 18,700
2021/03/02 530 530 521 523 33,500
2021/03/01 526 536 518 530 51,300
2021/02/26 525 532 518 526 53,200
2021/02/25 533 533 525 526 21,800
2021/02/24 534 537 526 526 20,800
2021/02/22 538 538 525 531 27,300
2021/02/19 536 542 525 530 43,400
2021/02/18 541 546 535 535 39,000
2021/02/17 536 544 536 542 13,900
2021/02/16 539 547 538 544 34,900
2021/02/15 543 545 538 544 13,800
2021/02/12 548 548 538 546 31,500
2021/02/10 544 547 531 542 33,500
2021/02/09 558 560 543 547 51,300
2021/02/08 561 565 553 556 29,100
2021/02/05 561 569 554 562 60,000
2021/02/04 557 563 548 561 89,500
2021/02/03 550 559 543 554 45,400
2021/02/02 540 550 528 550 27,700
2021/02/01 524 540 524 540 30,400
2021/01/29 533 537 525 525 37,600
2021/01/28 535 568 530 533 174,300
2021/01/27 544 545 537 542 22,400
2021/01/26 545 550 537 543 30,000
2021/01/25 534 550 534 548 66,800
2021/01/22 538 538 530 531 27,900
2021/01/21 540 540 525 536 25,500
2021/01/20 528 538 525 536 41,000
2021/01/19 521 540 519 529 116,900
2021/01/18 517 519 514 514 18,000
2021/01/15 514 524 513 517 35,900
2021/01/14 518 519 514 517 23,800
2021/01/13 519 522 514 518 27,000
2021/01/12 517 518 510 518 32,900
2021/01/08 520 520 514 517 18,100
2021/01/07 514 521 513 519 37,000
2021/01/06 506 513 506 512 23,800
2021/01/05 510 510 504 505 41,800
2021/01/04 515 516 506 509 38,000

このページの先頭へ