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 |
---|---|---|---|---|---|
2023/12/29 | 490 | 498 | 482 | 493 | 111,800 |
2023/12/28 | 481 | 494 | 474 | 493 | 128,700 |
2023/12/27 | 460 | 480 | 458 | 475 | 186,200 |
2023/12/26 | 456 | 463 | 452 | 457 | 112,300 |
2023/12/25 | 467 | 500 | 451 | 457 | 549,300 |
2023/12/22 | 468 | 474 | 459 | 459 | 57,000 |
2023/12/21 | 466 | 470 | 453 | 468 | 102,900 |
2023/12/20 | 477 | 492 | 471 | 472 | 99,600 |
2023/12/19 | 474 | 484 | 474 | 482 | 78,200 |
2023/12/18 | 475 | 478 | 470 | 478 | 59,300 |
2023/12/15 | 484 | 488 | 477 | 481 | 115,900 |
2023/12/14 | 503 | 511 | 483 | 488 | 135,900 |
2023/12/13 | 479 | 500 | 479 | 494 | 122,900 |
2023/12/12 | 499 | 502 | 478 | 482 | 128,800 |
2023/12/11 | 501 | 510 | 497 | 497 | 92,100 |
2023/12/08 | 513 | 515 | 498 | 500 | 89,500 |
2023/12/07 | 515 | 532 | 511 | 515 | 117,400 |
2023/12/06 | 509 | 520 | 505 | 520 | 99,700 |
2023/12/05 | 514 | 515 | 507 | 507 | 65,500 |
2023/12/04 | 520 | 524 | 510 | 521 | 85,400 |
2023/12/01 | 515 | 525 | 511 | 516 | 113,200 |
2023/11/30 | 529 | 529 | 508 | 509 | 152,700 |
2023/11/29 | 528 | 532 | 521 | 527 | 140,900 |
2023/11/28 | 528 | 530 | 515 | 527 | 157,700 |
2023/11/27 | 555 | 557 | 533 | 533 | 150,500 |
2023/11/24 | 548 | 564 | 545 | 555 | 150,300 |
2023/11/22 | 560 | 565 | 548 | 549 | 131,500 |
2023/11/21 | 560 | 564 | 540 | 559 | 307,300 |
2023/11/20 | 572 | 585 | 549 | 561 | 442,500 |
2023/11/17 | 539 | 587 | 539 | 582 | 960,000 |
2023/11/16 | 531 | 548 | 527 | 540 | 216,400 |
2023/11/15 | 528 | 546 | 523 | 529 | 277,100 |
2023/11/14 | 543 | 567 | 528 | 528 | 460,600 |
2023/11/13 | 525 | 550 | 525 | 543 | 211,400 |
2023/11/10 | 522 | 527 | 512 | 526 | 149,100 |
2023/11/09 | 528 | 532 | 512 | 532 | 322,800 |
2023/11/08 | 551 | 567 | 519 | 528 | 620,500 |
2023/11/07 | 600 | 614 | 545 | 556 | 3,091,000 |
2023/11/06 | 514 | 576 | 504 | 576 | 1,455,900 |
2023/11/02 | 498 | 498 | 481 | 496 | 232,500 |
2023/11/01 | 486 | 491 | 478 | 490 | 112,600 |
2023/10/31 | 475 | 482 | 460 | 480 | 111,700 |
2023/10/30 | 464 | 473 | 461 | 472 | 82,300 |
2023/10/27 | 455 | 467 | 450 | 463 | 108,800 |
2023/10/26 | 463 | 469 | 450 | 453 | 150,000 |
2023/10/25 | 466 | 477 | 461 | 470 | 138,600 |
2023/10/24 | 452 | 465 | 446 | 463 | 382,200 |
2023/10/23 | 462 | 471 | 457 | 457 | 177,600 |
2023/10/20 | 463 | 473 | 450 | 466 | 145,200 |
2023/10/19 | 474 | 477 | 460 | 467 | 136,600 |
2023/10/18 | 483 | 488 | 473 | 482 | 103,800 |
2023/10/17 | 483 | 497 | 476 | 481 | 240,200 |
2023/10/16 | 481 | 485 | 470 | 477 | 167,500 |
2023/10/13 | 502 | 504 | 477 | 481 | 296,400 |
2023/10/12 | 504 | 532 | 497 | 506 | 507,700 |
2023/10/11 | 520 | 527 | 496 | 498 | 223,800 |
2023/10/10 | 517 | 544 | 509 | 512 | 464,700 |
2023/10/06 | 526 | 534 | 514 | 516 | 182,600 |
2023/10/05 | 511 | 525 | 508 | 518 | 173,900 |
2023/10/04 | 515 | 531 | 515 | 516 | 258,500 |
2023/10/03 | 540 | 549 | 528 | 531 | 276,400 |
2023/10/02 | 548 | 561 | 544 | 550 | 386,300 |
2023/09/29 | 570 | 578 | 556 | 565 | 368,700 |
2023/09/28 | 590 | 598 | 572 | 573 | 417,100 |
2023/09/27 | 617 | 628 | 582 | 593 | 970,700 |
2023/09/26 | 641 | 654 | 608 | 636 | 1,721,600 |
2023/09/25 | 575 | 679 | 571 | 651 | 2,105,100 |
2023/09/22 | 564 | 595 | 563 | 585 | 412,600 |
2023/09/21 | 596 | 597 | 565 | 565 | 416,800 |
2023/09/20 | 608 | 642 | 597 | 597 | 595,100 |
2023/09/19 | 619 | 619 | 594 | 616 | 300,700 |
2023/09/15 | 625 | 627 | 593 | 603 | 559,600 |
2023/09/14 | 638 | 642 | 609 | 616 | 557,000 |
2023/09/13 | 650 | 654 | 637 | 642 | 483,100 |
2023/09/12 | 662 | 680 | 655 | 660 | 444,000 |
2023/09/11 | 703 | 706 | 655 | 658 | 793,400 |
2023/09/08 | 719 | 742 | 691 | 697 | 634,100 |
2023/09/07 | 742 | 757 | 723 | 726 | 578,100 |
2023/09/06 | 755 | 774 | 738 | 739 | 743,000 |
2023/09/05 | 700 | 770 | 699 | 760 | 1,786,000 |
2023/09/04 | 678 | 695 | 672 | 694 | 546,200 |
2023/09/01 | 709 | 711 | 668 | 679 | 1,169,800 |
2023/08/31 | 721 | 738 | 711 | 715 | 648,400 |
2023/08/30 | 731 | 757 | 705 | 722 | 1,298,800 |
2023/08/29 | 784 | 793 | 733 | 741 | 1,813,200 |
2023/08/28 | 806 | 824 | 786 | 797 | 2,315,900 |
2023/08/25 | 810 | 852 | 772 | 800 | 5,652,400 |
2023/08/24 | 832 | 837 | 785 | 799 | 3,188,000 |
2023/08/23 | 669 | 838 | 666 | 832 | 8,328,600 |
2023/08/22 | 864 | 864 | 744 | 744 | 5,901,000 |
2023/08/21 | 821 | 904 | 821 | 894 | 3,575,200 |
2023/08/18 | 792 | 838 | 776 | 809 | 2,263,200 |
2023/08/17 | 845 | 858 | 800 | 806 | 1,876,200 |
2023/08/16 | 899 | 920 | 861 | 870 | 1,875,400 |
2023/08/15 | 887 | 961 | 879 | 912 | 4,031,200 |
2023/08/14 | 792 | 929 | 762 | 898 | 4,695,000 |
2023/08/10 | 780 | 845 | 772 | 804 | 4,274,300 |
2023/08/09 | 737 | 789 | 720 | 779 | 4,841,300 |
2023/08/08 | 668 | 739 | 652 | 718 | 3,474,500 |
2023/08/07 | 608 | 665 | 604 | 658 | 1,130,700 |
2023/08/04 | 682 | 690 | 631 | 635 | 1,328,400 |
2023/08/03 | 692 | 693 | 675 | 689 | 717,900 |
2023/08/02 | 700 | 718 | 673 | 684 | 1,752,500 |
2023/08/01 | 708 | 737 | 700 | 701 | 1,434,500 |
2023/07/31 | 715 | 730 | 698 | 698 | 1,389,000 |
2023/07/28 | 689 | 710 | 677 | 707 | 1,526,700 |
2023/07/27 | 722 | 760 | 700 | 710 | 4,423,200 |
2023/07/26 | 671 | 748 | 664 | 728 | 5,277,000 |
2023/07/25 | 670 | 710 | 661 | 672 | 2,853,200 |
2023/07/24 | 642 | 673 | 622 | 660 | 1,474,000 |
2023/07/21 | 637 | 670 | 610 | 646 | 2,598,100 |
2023/07/20 | 627 | 685 | 610 | 627 | 3,029,300 |
2023/07/19 | 643 | 663 | 628 | 640 | 1,960,600 |
2023/07/18 | 600 | 645 | 586 | 645 | 2,998,000 |
2023/07/14 | 635 | 657 | 583 | 585 | 3,512,100 |
2023/07/13 | 705 | 727 | 652 | 683 | 5,022,500 |
2023/07/12 | 716 | 755 | 686 | 731 | 12,845,300 |
2023/07/11 | 582 | 691 | 563 | 691 | 9,381,200 |
2023/07/10 | 692 | 705 | 587 | 591 | 12,789,200 |
2023/07/07 | 562 | 652 | 477 | 652 | 12,064,300 |
2023/07/06 | 552 | 552 | 546 | 552 | 946,700 |
2023/07/05 | 392 | 472 | 386 | 472 | 1,751,800 |
2023/07/04 | 371 | 395 | 371 | 392 | 154,200 |
2023/07/03 | 368 | 373 | 368 | 373 | 23,100 |
2023/06/30 | 368 | 369 | 366 | 367 | 6,400 |
2023/06/29 | 366 | 371 | 363 | 368 | 33,300 |
2023/06/28 | 363 | 370 | 363 | 366 | 14,500 |
2023/06/27 | 368 | 372 | 364 | 365 | 45,800 |
2023/06/26 | 375 | 376 | 366 | 371 | 35,900 |
2023/06/23 | 375 | 376 | 361 | 371 | 54,700 |
2023/06/22 | 373 | 378 | 371 | 377 | 55,700 |
2023/06/21 | 370 | 375 | 368 | 373 | 20,900 |
2023/06/20 | 367 | 371 | 363 | 370 | 50,200 |
2023/06/19 | 373 | 376 | 367 | 367 | 54,200 |
2023/06/16 | 365 | 368 | 362 | 368 | 29,400 |
2023/06/15 | 367 | 367 | 362 | 362 | 19,800 |
2023/06/14 | 370 | 373 | 366 | 367 | 29,900 |
2023/06/13 | 371 | 371 | 364 | 366 | 39,300 |
2023/06/12 | 371 | 373 | 368 | 373 | 44,300 |
2023/06/09 | 363 | 369 | 361 | 369 | 24,700 |
2023/06/08 | 374 | 374 | 362 | 364 | 40,800 |
2023/06/07 | 382 | 382 | 370 | 372 | 72,100 |
2023/06/06 | 377 | 381 | 375 | 380 | 36,700 |
2023/06/05 | 373 | 380 | 369 | 379 | 50,900 |
2023/06/02 | 373 | 378 | 373 | 373 | 37,000 |
2023/06/01 | 365 | 376 | 363 | 373 | 52,300 |
2023/05/31 | 364 | 372 | 359 | 367 | 43,900 |
2023/05/30 | 356 | 365 | 354 | 365 | 42,200 |
2023/05/29 | 354 | 357 | 351 | 356 | 35,100 |
2023/05/26 | 363 | 363 | 353 | 354 | 55,600 |
2023/05/25 | 361 | 365 | 360 | 363 | 23,900 |
2023/05/24 | 355 | 363 | 355 | 361 | 36,700 |
2023/05/23 | 362 | 366 | 356 | 358 | 32,900 |
2023/05/22 | 360 | 365 | 357 | 362 | 28,100 |
2023/05/19 | 357 | 361 | 356 | 361 | 46,700 |
2023/05/18 | 360 | 360 | 355 | 357 | 22,900 |
2023/05/17 | 359 | 363 | 358 | 359 | 32,700 |
2023/05/16 | 364 | 364 | 353 | 358 | 51,700 |
2023/05/15 | 363 | 367 | 354 | 364 | 118,900 |
2023/05/12 | 364 | 364 | 345 | 345 | 232,800 |
2023/05/11 | 363 | 365 | 359 | 359 | 57,800 |
2023/05/10 | 370 | 370 | 360 | 364 | 86,000 |
2023/05/09 | 365 | 382 | 364 | 369 | 160,700 |
2023/05/08 | 366 | 373 | 364 | 365 | 50,600 |
2023/05/02 | 369 | 372 | 362 | 369 | 117,700 |
2023/05/01 | 377 | 379 | 367 | 368 | 86,800 |
2023/04/28 | 410 | 414 | 374 | 377 | 340,600 |
2023/04/27 | 406 | 415 | 406 | 415 | 35,700 |
2023/04/26 | 413 | 416 | 406 | 407 | 69,600 |
2023/04/25 | 414 | 424 | 414 | 415 | 43,900 |
2023/04/24 | 417 | 423 | 415 | 416 | 53,000 |
2023/04/21 | 423 | 424 | 412 | 417 | 118,600 |
2023/04/20 | 432 | 452 | 427 | 427 | 229,800 |
2023/04/19 | 462 | 468 | 427 | 427 | 467,400 |
2023/04/18 | 436 | 452 | 436 | 450 | 261,100 |
2023/04/17 | 437 | 437 | 426 | 432 | 124,300 |
2023/04/14 | 440 | 440 | 428 | 437 | 192,100 |
2023/04/13 | 415 | 438 | 413 | 435 | 252,900 |
2023/04/12 | 413 | 415 | 410 | 415 | 51,200 |
2023/04/11 | 405 | 413 | 405 | 412 | 91,800 |
2023/04/10 | 400 | 410 | 400 | 407 | 23,400 |
2023/04/07 | 396 | 405 | 396 | 401 | 41,200 |
2023/04/06 | 394 | 402 | 394 | 397 | 58,300 |
2023/04/05 | 410 | 411 | 400 | 404 | 74,900 |
2023/04/04 | 413 | 416 | 407 | 415 | 30,400 |
2023/04/03 | 410 | 422 | 408 | 413 | 54,200 |
2023/03/31 | 421 | 421 | 406 | 407 | 69,100 |
2023/03/30 | 414 | 423 | 413 | 416 | 57,800 |
2023/03/29 | 413 | 425 | 413 | 418 | 76,800 |
2023/03/28 | 426 | 427 | 415 | 415 | 112,600 |
2023/03/27 | 437 | 437 | 422 | 428 | 84,800 |
2023/03/24 | 440 | 440 | 429 | 440 | 96,200 |
2023/03/23 | 433 | 445 | 427 | 441 | 101,900 |
2023/03/22 | 446 | 457 | 441 | 441 | 158,400 |
2023/03/20 | 484 | 487 | 446 | 448 | 318,100 |
2023/03/17 | 483 | 492 | 461 | 479 | 512,900 |
2023/03/16 | 510 | 529 | 480 | 482 | 1,862,900 |
2023/03/15 | 530 | 530 | 530 | 530 | 205,800 |
2023/03/14 | 460 | 460 | 450 | 450 | 117,800 |
2023/03/13 | 446 | 466 | 446 | 464 | 152,200 |
2023/03/10 | 470 | 478 | 449 | 453 | 327,000 |
2023/03/09 | 472 | 476 | 461 | 472 | 108,100 |
2023/03/08 | 470 | 478 | 467 | 469 | 78,600 |
2023/03/07 | 474 | 489 | 470 | 473 | 195,400 |
2023/03/06 | 470 | 477 | 462 | 474 | 130,900 |
2023/03/03 | 466 | 472 | 462 | 471 | 92,800 |
2023/03/02 | 450 | 470 | 450 | 469 | 230,400 |
2023/03/01 | 447 | 455 | 444 | 455 | 65,200 |
2023/02/28 | 437 | 448 | 437 | 444 | 79,100 |
2023/02/27 | 441 | 464 | 437 | 439 | 300,200 |
2023/02/24 | 447 | 449 | 443 | 445 | 61,900 |
2023/02/22 | 458 | 461 | 448 | 448 | 192,500 |
2023/02/21 | 450 | 478 | 447 | 473 | 337,000 |
2023/02/20 | 452 | 455 | 446 | 452 | 131,700 |
2023/02/17 | 462 | 475 | 440 | 457 | 445,400 |
2023/02/16 | 446 | 461 | 443 | 456 | 408,900 |
2023/02/15 | 438 | 445 | 424 | 438 | 333,900 |
2023/02/14 | 445 | 449 | 411 | 430 | 577,100 |
2023/02/13 | 424 | 474 | 423 | 448 | 901,900 |
2023/02/10 | 478 | 478 | 430 | 436 | 1,742,300 |
2023/02/09 | 512 | 519 | 457 | 478 | 6,122,300 |
2023/02/08 | 471 | 487 | 464 | 487 | 1,097,500 |
2023/02/07 | 399 | 407 | 398 | 407 | 366,200 |
2023/02/06 | 315 | 327 | 315 | 327 | 28,900 |
2023/02/03 | 312 | 318 | 312 | 314 | 23,000 |
2023/02/02 | 331 | 331 | 318 | 320 | 44,900 |
2023/02/01 | 328 | 331 | 325 | 331 | 31,300 |
2023/01/31 | 329 | 333 | 328 | 328 | 12,300 |
2023/01/30 | 340 | 340 | 332 | 335 | 26,700 |
2023/01/27 | 333 | 337 | 329 | 337 | 33,100 |
2023/01/26 | 330 | 335 | 328 | 330 | 34,200 |
2023/01/25 | 326 | 329 | 321 | 326 | 33,500 |
2023/01/24 | 328 | 328 | 322 | 322 | 24,700 |
2023/01/23 | 318 | 322 | 315 | 322 | 25,100 |
2023/01/20 | 323 | 327 | 319 | 325 | 28,900 |
2023/01/19 | 328 | 328 | 321 | 322 | 20,500 |
2023/01/18 | 317 | 329 | 313 | 329 | 35,400 |
2023/01/17 | 312 | 316 | 310 | 316 | 16,700 |
2023/01/16 | 317 | 319 | 311 | 311 | 12,800 |
2023/01/13 | 313 | 316 | 310 | 311 | 11,300 |
2023/01/12 | 316 | 318 | 313 | 313 | 11,300 |
2023/01/11 | 318 | 320 | 315 | 315 | 14,400 |
2023/01/10 | 309 | 326 | 309 | 318 | 62,300 |
2023/01/06 | 308 | 310 | 305 | 306 | 12,900 |
2023/01/05 | 315 | 315 | 307 | 309 | 11,200 |
2023/01/04 | 301 | 313 | 301 | 311 | 27,600 |