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 |
|---|---|---|---|---|---|
| 2024/12/30 | 463 | 465 | 460 | 461 | 13,400 |
| 2024/12/27 | 447 | 463 | 445 | 463 | 34,800 |
| 2024/12/26 | 444 | 451 | 444 | 447 | 37,700 |
| 2024/12/25 | 441 | 448 | 441 | 448 | 31,800 |
| 2024/12/24 | 444 | 447 | 440 | 441 | 48,200 |
| 2024/12/23 | 451 | 451 | 445 | 445 | 43,000 |
| 2024/12/20 | 459 | 462 | 452 | 452 | 22,100 |
| 2024/12/19 | 461 | 463 | 455 | 457 | 36,300 |
| 2024/12/18 | 455 | 469 | 452 | 469 | 60,300 |
| 2024/12/17 | 464 | 466 | 454 | 456 | 49,400 |
| 2024/12/16 | 469 | 469 | 459 | 462 | 32,200 |
| 2024/12/13 | 469 | 473 | 466 | 469 | 34,700 |
| 2024/12/12 | 464 | 469 | 462 | 469 | 45,300 |
| 2024/12/11 | 467 | 468 | 463 | 464 | 23,400 |
| 2024/12/10 | 471 | 472 | 464 | 467 | 36,900 |
| 2024/12/09 | 471 | 476 | 471 | 471 | 24,800 |
| 2024/12/06 | 484 | 484 | 472 | 472 | 64,300 |
| 2024/12/05 | 488 | 493 | 483 | 484 | 39,400 |
| 2024/12/04 | 492 | 495 | 486 | 487 | 33,100 |
| 2024/12/03 | 497 | 499 | 492 | 494 | 25,400 |
| 2024/12/02 | 495 | 495 | 490 | 495 | 28,100 |
| 2024/11/29 | 498 | 498 | 490 | 493 | 33,600 |
| 2024/11/28 | 493 | 500 | 493 | 496 | 17,700 |
| 2024/11/27 | 496 | 496 | 492 | 492 | 22,700 |
| 2024/11/26 | 502 | 502 | 492 | 496 | 33,600 |
| 2024/11/25 | 497 | 508 | 497 | 503 | 50,600 |
| 2024/11/22 | 503 | 503 | 497 | 500 | 19,200 |
| 2024/11/21 | 495 | 504 | 495 | 501 | 51,500 |
| 2024/11/20 | 493 | 501 | 493 | 494 | 28,500 |
| 2024/11/19 | 489 | 500 | 489 | 496 | 40,300 |
| 2024/11/18 | 485 | 497 | 484 | 487 | 47,000 |
| 2024/11/15 | 483 | 493 | 481 | 493 | 53,300 |
| 2024/11/14 | 503 | 504 | 487 | 487 | 82,900 |
| 2024/11/13 | 512 | 515 | 501 | 502 | 106,600 |
| 2024/11/12 | 513 | 523 | 494 | 512 | 127,900 |
| 2024/11/11 | 506 | 526 | 503 | 522 | 119,500 |
| 2024/11/08 | 507 | 523 | 497 | 506 | 282,600 |
| 2024/11/07 | 519 | 528 | 512 | 512 | 77,900 |
| 2024/11/06 | 521 | 523 | 512 | 516 | 94,300 |
| 2024/11/05 | 515 | 519 | 494 | 506 | 135,400 |
| 2024/11/01 | 520 | 524 | 511 | 514 | 97,100 |
| 2024/10/31 | 515 | 530 | 514 | 527 | 114,800 |
| 2024/10/30 | 518 | 524 | 512 | 519 | 108,000 |
| 2024/10/29 | 512 | 527 | 507 | 520 | 178,600 |
| 2024/10/28 | 490 | 515 | 484 | 510 | 203,300 |
| 2024/10/25 | 497 | 515 | 480 | 490 | 238,400 |
| 2024/10/24 | 495 | 505 | 484 | 502 | 213,600 |
| 2024/10/23 | 510 | 519 | 497 | 509 | 337,600 |
| 2024/10/22 | 525 | 540 | 507 | 517 | 789,200 |
| 2024/10/21 | 568 | 603 | 535 | 545 | 3,522,200 |
| 2024/10/18 | 478 | 548 | 475 | 548 | 3,668,600 |
| 2024/10/17 | 493 | 500 | 466 | 468 | 492,400 |
| 2024/10/16 | 534 | 549 | 505 | 511 | 2,292,900 |
| 2024/10/15 | 505 | 505 | 505 | 505 | 111,900 |
| 2024/10/11 | 431 | 431 | 425 | 425 | 19,500 |
| 2024/10/10 | 433 | 435 | 430 | 430 | 18,900 |
| 2024/10/09 | 439 | 440 | 430 | 433 | 51,800 |
| 2024/10/08 | 445 | 445 | 436 | 438 | 36,200 |
| 2024/10/07 | 442 | 448 | 442 | 445 | 41,100 |
| 2024/10/04 | 437 | 441 | 437 | 441 | 36,300 |
| 2024/10/03 | 439 | 441 | 435 | 437 | 23,300 |
| 2024/10/02 | 434 | 437 | 430 | 430 | 28,700 |
| 2024/10/01 | 431 | 441 | 431 | 435 | 36,900 |
| 2024/09/30 | 435 | 437 | 426 | 428 | 89,600 |
| 2024/09/27 | 449 | 453 | 447 | 448 | 41,200 |
| 2024/09/26 | 442 | 446 | 441 | 444 | 51,100 |
| 2024/09/25 | 442 | 446 | 438 | 442 | 35,500 |
| 2024/09/24 | 450 | 450 | 439 | 444 | 73,800 |
| 2024/09/20 | 458 | 458 | 442 | 445 | 150,600 |
| 2024/09/19 | 455 | 464 | 445 | 459 | 449,900 |
| 2024/09/18 | 432 | 506 | 432 | 458 | 2,099,500 |
| 2024/09/17 | 449 | 453 | 415 | 426 | 73,600 |
| 2024/09/13 | 442 | 444 | 439 | 443 | 20,500 |
| 2024/09/12 | 449 | 452 | 443 | 444 | 24,900 |
| 2024/09/11 | 447 | 453 | 431 | 442 | 40,100 |
| 2024/09/10 | 458 | 461 | 451 | 451 | 21,100 |
| 2024/09/09 | 423 | 454 | 423 | 450 | 57,400 |
| 2024/09/06 | 461 | 464 | 450 | 451 | 34,000 |
| 2024/09/05 | 461 | 474 | 458 | 461 | 42,900 |
| 2024/09/04 | 466 | 474 | 461 | 461 | 61,300 |
| 2024/09/03 | 485 | 490 | 483 | 485 | 30,900 |
| 2024/09/02 | 502 | 502 | 482 | 484 | 67,700 |
| 2024/08/30 | 495 | 495 | 484 | 491 | 43,600 |
| 2024/08/29 | 492 | 494 | 485 | 490 | 40,200 |
| 2024/08/28 | 505 | 506 | 483 | 490 | 136,300 |
| 2024/08/27 | 493 | 524 | 493 | 510 | 251,200 |
| 2024/08/26 | 474 | 495 | 473 | 482 | 86,600 |
| 2024/08/23 | 481 | 481 | 468 | 469 | 54,900 |
| 2024/08/22 | 470 | 476 | 466 | 473 | 19,800 |
| 2024/08/21 | 468 | 476 | 466 | 468 | 25,500 |
| 2024/08/20 | 473 | 481 | 470 | 476 | 37,600 |
| 2024/08/19 | 465 | 475 | 461 | 467 | 54,500 |
| 2024/08/16 | 453 | 469 | 452 | 467 | 71,900 |
| 2024/08/15 | 449 | 453 | 445 | 449 | 45,400 |
| 2024/08/14 | 455 | 455 | 444 | 449 | 66,600 |
| 2024/08/13 | 461 | 461 | 441 | 448 | 185,000 |
| 2024/08/09 | 446 | 467 | 443 | 461 | 327,300 |
| 2024/08/08 | 413 | 428 | 411 | 424 | 52,400 |
| 2024/08/07 | 383 | 436 | 383 | 418 | 140,800 |
| 2024/08/06 | 365 | 417 | 365 | 399 | 247,500 |
| 2024/08/05 | 398 | 409 | 358 | 358 | 292,100 |
| 2024/08/02 | 456 | 462 | 437 | 438 | 121,500 |
| 2024/08/01 | 495 | 495 | 476 | 478 | 62,600 |
| 2024/07/31 | 498 | 500 | 487 | 495 | 35,600 |
| 2024/07/30 | 506 | 506 | 491 | 499 | 51,100 |
| 2024/07/29 | 500 | 511 | 498 | 500 | 64,500 |
| 2024/07/26 | 504 | 508 | 498 | 498 | 52,300 |
| 2024/07/25 | 507 | 512 | 502 | 502 | 103,200 |
| 2024/07/24 | 516 | 528 | 515 | 524 | 66,300 |
| 2024/07/23 | 512 | 524 | 512 | 515 | 48,500 |
| 2024/07/22 | 535 | 535 | 510 | 512 | 76,000 |
| 2024/07/19 | 545 | 545 | 530 | 530 | 124,900 |
| 2024/07/18 | 538 | 548 | 538 | 547 | 127,600 |
| 2024/07/17 | 530 | 539 | 530 | 535 | 131,500 |
| 2024/07/16 | 522 | 529 | 519 | 529 | 54,200 |
| 2024/07/12 | 514 | 525 | 514 | 522 | 69,900 |
| 2024/07/11 | 507 | 517 | 507 | 515 | 50,000 |
| 2024/07/10 | 518 | 518 | 509 | 510 | 36,800 |
| 2024/07/09 | 514 | 519 | 511 | 516 | 48,200 |
| 2024/07/08 | 524 | 524 | 516 | 516 | 41,300 |
| 2024/07/05 | 526 | 530 | 520 | 521 | 68,700 |
| 2024/07/04 | 536 | 537 | 521 | 521 | 67,900 |
| 2024/07/03 | 516 | 531 | 516 | 531 | 118,700 |
| 2024/07/02 | 532 | 532 | 516 | 516 | 69,700 |
| 2024/07/01 | 534 | 538 | 527 | 531 | 122,500 |
| 2024/06/28 | 539 | 541 | 530 | 533 | 79,600 |
| 2024/06/27 | 542 | 547 | 534 | 538 | 155,500 |
| 2024/06/26 | 526 | 537 | 523 | 536 | 81,600 |
| 2024/06/25 | 526 | 528 | 521 | 525 | 40,900 |
| 2024/06/24 | 520 | 533 | 512 | 525 | 156,900 |
| 2024/06/21 | 545 | 554 | 517 | 519 | 678,300 |
| 2024/06/20 | 520 | 522 | 515 | 515 | 32,100 |
| 2024/06/19 | 526 | 526 | 514 | 514 | 72,100 |
| 2024/06/18 | 524 | 535 | 517 | 527 | 151,800 |
| 2024/06/17 | 524 | 524 | 513 | 518 | 49,600 |
| 2024/06/14 | 513 | 524 | 512 | 524 | 75,800 |
| 2024/06/13 | 518 | 525 | 513 | 513 | 88,500 |
| 2024/06/12 | 512 | 527 | 511 | 518 | 143,200 |
| 2024/06/11 | 512 | 515 | 505 | 508 | 68,800 |
| 2024/06/10 | 503 | 511 | 500 | 511 | 78,000 |
| 2024/06/07 | 493 | 503 | 493 | 499 | 30,000 |
| 2024/06/06 | 505 | 505 | 496 | 496 | 35,900 |
| 2024/06/05 | 506 | 507 | 501 | 504 | 27,800 |
| 2024/06/04 | 503 | 509 | 500 | 506 | 47,800 |
| 2024/06/03 | 504 | 510 | 502 | 503 | 55,200 |
| 2024/05/31 | 490 | 502 | 490 | 502 | 47,200 |
| 2024/05/30 | 488 | 499 | 481 | 489 | 48,400 |
| 2024/05/29 | 503 | 506 | 487 | 488 | 66,400 |
| 2024/05/28 | 498 | 509 | 495 | 505 | 86,600 |
| 2024/05/27 | 500 | 502 | 493 | 498 | 33,800 |
| 2024/05/24 | 492 | 505 | 491 | 500 | 38,200 |
| 2024/05/23 | 493 | 501 | 491 | 499 | 34,000 |
| 2024/05/22 | 504 | 504 | 492 | 492 | 32,800 |
| 2024/05/21 | 507 | 514 | 503 | 506 | 50,900 |
| 2024/05/20 | 502 | 513 | 498 | 504 | 57,100 |
| 2024/05/17 | 494 | 503 | 483 | 503 | 59,400 |
| 2024/05/16 | 486 | 498 | 486 | 497 | 46,200 |
| 2024/05/15 | 495 | 504 | 485 | 488 | 111,600 |
| 2024/05/14 | 515 | 515 | 492 | 503 | 110,900 |
| 2024/05/13 | 485 | 513 | 479 | 513 | 211,800 |
| 2024/05/10 | 473 | 477 | 471 | 473 | 14,400 |
| 2024/05/09 | 475 | 479 | 473 | 475 | 17,700 |
| 2024/05/08 | 474 | 480 | 473 | 478 | 34,900 |
| 2024/05/07 | 462 | 477 | 462 | 471 | 71,000 |
| 2024/05/02 | 461 | 465 | 456 | 460 | 36,500 |
| 2024/05/01 | 466 | 470 | 462 | 462 | 25,300 |
| 2024/04/30 | 468 | 476 | 468 | 470 | 25,500 |
| 2024/04/26 | 468 | 475 | 461 | 468 | 33,900 |
| 2024/04/25 | 466 | 471 | 466 | 470 | 16,800 |
| 2024/04/24 | 462 | 471 | 462 | 466 | 41,000 |
| 2024/04/23 | 463 | 472 | 461 | 461 | 44,500 |
| 2024/04/22 | 440 | 467 | 440 | 467 | 87,900 |
| 2024/04/19 | 451 | 451 | 429 | 436 | 185,400 |
| 2024/04/18 | 453 | 462 | 448 | 452 | 92,600 |
| 2024/04/17 | 459 | 463 | 455 | 458 | 49,200 |
| 2024/04/16 | 476 | 476 | 455 | 456 | 115,000 |
| 2024/04/15 | 481 | 488 | 477 | 480 | 79,900 |
| 2024/04/12 | 491 | 492 | 482 | 484 | 60,700 |
| 2024/04/11 | 483 | 491 | 480 | 488 | 32,200 |
| 2024/04/10 | 495 | 496 | 487 | 487 | 62,500 |
| 2024/04/09 | 483 | 502 | 483 | 498 | 100,000 |
| 2024/04/08 | 502 | 504 | 482 | 483 | 129,300 |
| 2024/04/05 | 516 | 517 | 491 | 497 | 403,400 |
| 2024/04/04 | 483 | 487 | 479 | 479 | 67,600 |
| 2024/04/03 | 484 | 496 | 482 | 485 | 67,200 |
| 2024/04/02 | 513 | 515 | 492 | 492 | 148,000 |
| 2024/04/01 | 529 | 529 | 513 | 515 | 92,000 |
| 2024/03/29 | 531 | 534 | 527 | 529 | 81,400 |
| 2024/03/28 | 521 | 541 | 521 | 529 | 176,700 |
| 2024/03/27 | 517 | 531 | 510 | 521 | 212,400 |
| 2024/03/26 | 540 | 547 | 515 | 515 | 410,900 |
| 2024/03/25 | 529 | 535 | 518 | 518 | 196,300 |
| 2024/03/22 | 539 | 544 | 529 | 534 | 153,400 |
| 2024/03/21 | 538 | 546 | 534 | 539 | 191,200 |
| 2024/03/19 | 540 | 543 | 524 | 536 | 260,300 |
| 2024/03/18 | 553 | 587 | 547 | 547 | 655,300 |
| 2024/03/15 | 559 | 619 | 543 | 549 | 4,226,600 |
| 2024/03/14 | 518 | 538 | 515 | 523 | 119,300 |
| 2024/03/13 | 555 | 557 | 510 | 522 | 332,800 |
| 2024/03/12 | 535 | 565 | 530 | 549 | 303,700 |
| 2024/03/11 | 546 | 563 | 526 | 539 | 445,300 |
| 2024/03/08 | 636 | 649 | 551 | 566 | 2,385,300 |
| 2024/03/07 | 606 | 606 | 606 | 606 | 145,600 |
| 2024/03/06 | 499 | 510 | 488 | 506 | 168,300 |
| 2024/03/05 | 529 | 529 | 503 | 503 | 288,500 |
| 2024/03/04 | 511 | 534 | 508 | 534 | 232,500 |
| 2024/03/01 | 515 | 528 | 505 | 507 | 257,500 |
| 2024/02/29 | 520 | 525 | 504 | 506 | 210,100 |
| 2024/02/28 | 522 | 547 | 516 | 519 | 450,100 |
| 2024/02/27 | 487 | 527 | 485 | 519 | 675,000 |
| 2024/02/26 | 445 | 495 | 445 | 490 | 369,000 |
| 2024/02/22 | 442 | 448 | 435 | 447 | 114,800 |
| 2024/02/21 | 454 | 457 | 442 | 450 | 132,200 |
| 2024/02/20 | 475 | 484 | 459 | 461 | 127,700 |
| 2024/02/19 | 481 | 482 | 472 | 475 | 96,400 |
| 2024/02/16 | 470 | 483 | 463 | 481 | 289,400 |
| 2024/02/15 | 444 | 488 | 444 | 478 | 485,100 |
| 2024/02/14 | 434 | 449 | 427 | 442 | 177,300 |
| 2024/02/13 | 432 | 437 | 423 | 432 | 97,700 |
| 2024/02/09 | 414 | 424 | 414 | 417 | 68,500 |
| 2024/02/08 | 411 | 424 | 408 | 414 | 98,900 |
| 2024/02/07 | 425 | 425 | 410 | 410 | 153,300 |
| 2024/02/06 | 448 | 448 | 425 | 426 | 160,000 |
| 2024/02/05 | 440 | 455 | 436 | 445 | 319,800 |
| 2024/02/02 | 462 | 486 | 459 | 485 | 282,800 |
| 2024/02/01 | 458 | 460 | 451 | 459 | 82,400 |
| 2024/01/31 | 462 | 463 | 455 | 463 | 84,900 |
| 2024/01/30 | 468 | 472 | 461 | 465 | 45,400 |
| 2024/01/29 | 470 | 475 | 467 | 467 | 48,100 |
| 2024/01/26 | 467 | 475 | 467 | 468 | 37,000 |
| 2024/01/25 | 474 | 477 | 463 | 471 | 73,900 |
| 2024/01/24 | 470 | 478 | 470 | 474 | 30,300 |
| 2024/01/23 | 475 | 483 | 473 | 473 | 49,400 |
| 2024/01/22 | 471 | 477 | 465 | 475 | 57,100 |
| 2024/01/19 | 463 | 474 | 460 | 468 | 82,600 |
| 2024/01/18 | 469 | 474 | 465 | 465 | 42,800 |
| 2024/01/17 | 484 | 486 | 467 | 468 | 84,700 |
| 2024/01/16 | 486 | 491 | 484 | 485 | 42,700 |
| 2024/01/15 | 479 | 489 | 474 | 488 | 70,300 |
| 2024/01/12 | 472 | 484 | 472 | 479 | 62,500 |
| 2024/01/11 | 490 | 490 | 473 | 474 | 98,300 |
| 2024/01/10 | 494 | 495 | 485 | 487 | 77,700 |
| 2024/01/09 | 487 | 496 | 487 | 494 | 55,600 |
| 2024/01/05 | 497 | 498 | 483 | 484 | 71,800 |
| 2024/01/04 | 490 | 494 | 478 | 494 | 72,500 |