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
2022/12/30 296 302 296 300 20,800
2022/12/29 297 301 295 299 22,600
2022/12/28 301 301 296 297 29,800
2022/12/27 302 302 298 300 51,300
2022/12/26 302 304 299 299 61,300
2022/12/23 305 310 305 305 21,600
2022/12/22 314 315 307 307 26,500
2022/12/21 306 314 304 314 32,400
2022/12/20 321 322 304 311 39,900
2022/12/19 330 330 321 321 37,400
2022/12/16 331 334 330 332 14,000
2022/12/15 333 335 332 333 11,400
2022/12/14 333 338 333 333 13,000
2022/12/13 336 336 332 332 9,300
2022/12/12 336 338 333 334 11,400
2022/12/09 338 338 335 336 16,100
2022/12/08 333 336 332 336 8,600
2022/12/07 333 336 333 335 4,700
2022/12/06 333 336 332 333 9,300
2022/12/05 333 337 333 333 12,900
2022/12/02 336 338 332 333 27,100
2022/12/01 344 345 332 343 34,100
2022/11/30 351 351 341 343 44,300
2022/11/29 351 353 348 350 14,000
2022/11/28 350 353 349 353 15,300
2022/11/25 355 355 350 352 15,900
2022/11/24 354 355 350 352 15,700
2022/11/22 350 352 348 352 7,700
2022/11/21 351 352 346 347 16,700
2022/11/18 346 351 345 351 15,200
2022/11/17 343 349 343 349 16,800
2022/11/16 342 344 341 343 8,400
2022/11/15 347 347 338 343 22,800
2022/11/14 344 345 340 343 14,900
2022/11/11 344 348 338 344 26,500
2022/11/10 344 347 342 344 10,400
2022/11/09 342 348 342 344 9,900
2022/11/08 348 348 344 347 14,100
2022/11/07 353 353 339 342 52,000
2022/11/04 342 356 342 356 43,100
2022/11/02 347 347 340 342 19,700
2022/11/01 347 354 339 345 26,100
2022/10/31 350 354 344 346 21,400
2022/10/28 343 354 343 350 24,300
2022/10/27 344 346 341 344 6,900
2022/10/26 343 346 339 340 22,900
2022/10/25 337 342 336 341 18,200
2022/10/24 342 342 335 335 10,900
2022/10/21 340 340 336 338 6,200
2022/10/20 340 340 338 338 4,400
2022/10/19 337 340 337 338 7,500
2022/10/18 332 340 332 339 22,500
2022/10/17 332 335 330 333 8,800
2022/10/14 331 339 331 333 29,600
2022/10/13 334 334 329 331 7,800
2022/10/12 334 338 332 332 13,200
2022/10/11 332 338 331 334 13,300
2022/10/07 340 342 336 338 15,200
2022/10/06 346 346 341 344 7,800
2022/10/05 353 353 341 344 14,100
2022/10/04 333 348 333 337 32,800
2022/10/03 334 337 327 336 18,400
2022/09/30 349 350 336 339 31,000
2022/09/29 363 363 338 352 73,800
2022/09/28 330 354 330 339 124,100
2022/09/27 330 333 328 330 13,200
2022/09/26 334 335 327 329 36,000
2022/09/22 335 339 333 339 27,600
2022/09/21 341 341 334 339 24,900
2022/09/20 345 345 338 340 19,500
2022/09/16 354 354 338 342 62,000
2022/09/15 357 358 350 352 28,700
2022/09/14 357 360 353 355 23,400
2022/09/13 364 369 359 363 27,900
2022/09/12 364 369 360 364 22,900
2022/09/09 362 364 358 364 36,300
2022/09/08 357 363 355 358 33,300
2022/09/07 364 365 355 357 27,500
2022/09/06 371 375 363 368 22,100
2022/09/05 361 370 355 364 21,300
2022/09/02 369 369 362 362 22,200
2022/09/01 378 379 368 368 21,000
2022/08/31 373 379 369 379 29,300
2022/08/30 364 374 364 374 24,000
2022/08/29 366 369 359 363 55,200
2022/08/26 373 376 371 371 42,800
2022/08/25 385 385 374 378 90,000
2022/08/24 392 392 383 384 38,100
2022/08/23 386 387 377 386 38,400
2022/08/22 393 397 387 387 64,900
2022/08/19 395 401 393 397 40,200
2022/08/18 399 401 393 395 118,800
2022/08/17 406 414 403 406 49,200
2022/08/16 392 407 392 407 46,500
2022/08/15 394 397 386 395 92,700
2022/08/12 394 402 394 396 49,400
2022/08/10 397 400 394 398 42,300
2022/08/09 399 408 393 400 123,600
2022/08/08 404 407 394 399 184,200
2022/08/05 433 435 412 417 333,100
2022/08/04 441 491 430 433 2,795,100
2022/08/03 400 413 399 411 49,800
2022/08/02 406 409 399 402 85,500
2022/08/01 428 428 411 411 113,300
2022/07/29 436 439 420 422 199,000
2022/07/28 428 431 411 422 131,700
2022/07/27 418 424 406 422 230,100
2022/07/26 395 470 395 426 1,649,000
2022/07/25 410 410 384 391 343,800
2022/07/22 371 428 371 421 1,355,300
2022/07/21 368 373 366 371 42,000
2022/07/20 367 370 362 366 48,500
2022/07/19 368 369 361 363 38,600
2022/07/15 376 378 362 367 53,000
2022/07/14 358 374 358 374 74,300
2022/07/13 355 385 355 363 134,500
2022/07/12 374 375 353 359 79,600
2022/07/11 366 373 361 371 118,500
2022/07/08 367 386 354 358 151,100
2022/07/07 393 402 352 372 376,700
2022/07/06 381 407 376 390 246,300
2022/07/05 392 404 377 388 276,400
2022/07/04 415 470 397 400 1,300,900
2022/07/01 462 462 403 407 721,800
2022/06/30 518 530 445 460 3,468,600
2022/06/29 430 486 428 486 1,234,200
2022/06/28 406 406 406 406 63,000
2022/06/27 330 330 323 326 10,600
2022/06/24 323 327 314 322 11,800
2022/06/23 322 330 322 328 13,400
2022/06/22 316 324 315 320 11,000
2022/06/21 305 316 305 316 5,900
2022/06/20 315 315 302 306 7,000
2022/06/17 305 308 301 307 4,000
2022/06/16 316 317 311 311 3,000
2022/06/15 324 324 313 313 8,800
2022/06/14 308 327 302 327 11,900
2022/06/13 324 324 317 317 6,900
2022/06/10 324 326 322 326 9,400
2022/06/09 324 326 320 326 9,300
2022/06/08 323 325 318 322 11,500
2022/06/07 326 327 319 319 12,100
2022/06/06 322 330 315 327 22,300
2022/06/03 321 322 315 322 14,100
2022/06/02 316 328 315 323 53,400
2022/06/01 304 314 304 308 10,900
2022/05/31 301 304 301 304 1,700
2022/05/30 300 304 300 301 4,500
2022/05/27 300 301 299 299 3,800
2022/05/26 299 300 294 298 14,000
2022/05/25 300 301 299 299 13,400
2022/05/24 310 310 300 300 10,500
2022/05/23 300 307 300 307 11,800
2022/05/20 301 302 300 300 10,000
2022/05/19 302 302 300 301 17,200
2022/05/18 303 304 302 302 5,300
2022/05/17 305 305 302 302 14,800
2022/05/16 305 313 305 305 14,800
2022/05/13 312 313 311 312 8,200
2022/05/12 315 316 311 311 5,100
2022/05/11 318 319 314 319 2,000
2022/05/10 315 319 314 317 5,000
2022/05/09 313 319 313 319 9,500
2022/05/06 319 319 314 318 3,800
2022/05/02 318 319 315 319 2,000
2022/04/28 318 319 316 316 4,200
2022/04/27 315 318 315 317 4,300
2022/04/26 320 320 316 318 6,300
2022/04/25 317 320 315 320 11,100
2022/04/22 320 322 318 318 4,400
2022/04/21 321 321 317 321 4,500
2022/04/20 320 321 317 321 6,400
2022/04/19 325 327 320 321 8,500
2022/04/18 327 327 322 324 3,700
2022/04/15 323 323 320 322 3,100
2022/04/14 325 325 320 323 5,900
2022/04/13 325 325 321 324 4,500
2022/04/12 324 325 319 319 11,300
2022/04/11 327 327 322 325 5,200
2022/04/08 329 329 323 327 15,300
2022/04/07 337 337 327 331 12,900
2022/04/06 336 336 326 333 16,400
2022/04/05 332 336 332 333 16,300
2022/04/04 331 335 325 332 23,400
2022/04/01 327 337 325 334 18,900
2022/03/31 322 329 320 327 16,000
2022/03/30 318 324 316 324 7,400
2022/03/29 316 318 315 316 4,100
2022/03/28 320 320 315 315 9,700
2022/03/25 320 321 318 319 5,600
2022/03/24 320 320 314 320 9,900
2022/03/23 317 323 317 318 13,400
2022/03/22 318 323 312 317 13,900
2022/03/18 310 329 310 318 33,200
2022/03/17 315 323 305 310 98,500
2022/03/16 296 360 293 323 634,700
2022/03/15 290 292 287 289 2,800
2022/03/14 290 293 285 287 10,800
2022/03/11 292 292 290 290 2,700
2022/03/10 292 294 288 291 5,700
2022/03/09 302 302 288 288 10,600
2022/03/08 294 294 288 288 12,700
2022/03/07 309 309 294 296 13,200
2022/03/04 310 311 306 307 5,100
2022/03/03 304 311 304 308 6,600
2022/03/02 308 308 300 304 8,300
2022/03/01 301 311 300 306 7,700
2022/02/28 299 306 295 306 18,200
2022/02/25 290 296 290 294 19,300
2022/02/24 300 303 288 294 39,800
2022/02/22 312 312 303 303 9,200
2022/02/21 312 314 307 312 11,800
2022/02/18 318 320 311 315 24,500
2022/02/17 320 321 318 318 3,100
2022/02/16 325 325 320 320 4,200
2022/02/15 321 322 317 322 6,800
2022/02/14 328 328 321 322 10,200
2022/02/10 336 336 327 328 5,000
2022/02/09 325 329 325 327 9,500
2022/02/08 330 333 324 326 6,300
2022/02/07 334 341 330 330 7,200
2022/02/04 321 340 321 333 24,800
2022/02/03 327 330 325 325 9,600
2022/02/02 331 335 325 331 13,200
2022/02/01 323 332 323 323 9,200
2022/01/31 325 329 320 323 24,300
2022/01/28 331 337 329 329 11,400
2022/01/27 338 342 330 331 20,100
2022/01/26 342 343 340 343 15,600
2022/01/25 343 343 336 342 8,100
2022/01/24 348 348 342 345 8,700
2022/01/21 340 348 339 348 14,400
2022/01/20 344 346 340 342 5,200
2022/01/19 341 343 340 340 11,300
2022/01/18 343 351 343 345 6,300
2022/01/17 346 349 343 343 6,000
2022/01/14 352 354 345 350 22,800
2022/01/13 358 360 354 360 8,700
2022/01/12 349 358 349 358 19,000
2022/01/11 344 353 344 351 9,600
2022/01/07 345 352 345 351 16,300
2022/01/06 355 359 346 349 29,300
2022/01/05 347 370 345 361 59,400
2022/01/04 341 346 340 344 14,900

このページの先頭へ