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
2026/07/06 1,013 1,039 991 998 95,300
2026/07/03 962 1,010 962 1,009 82,100
2026/07/02 973 980 957 976 77,900
2026/07/01 966 966 943 958 42,100
2026/06/30 950 974 947 963 48,000
2026/06/29 976 1,018 951 955 120,500
2026/06/26 984 985 958 969 66,900
2026/06/25 960 1,013 960 989 128,000
2026/06/24 942 965 942 942 50,500
2026/06/23 996 999 941 942 133,200
2026/06/22 930 1,013 920 1,002 172,300
2026/06/19 954 960 932 933 101,100
2026/06/18 949 973 945 969 86,600
2026/06/17 945 974 929 949 119,300
2026/06/16 1,050 1,050 950 960 373,200
2026/06/15 916 954 916 945 116,500
2026/06/12 928 933 904 917 55,400
2026/06/11 899 926 888 918 82,100
2026/06/10 919 929 888 912 148,400
2026/06/09 965 980 925 931 147,300
2026/06/08 972 989 952 960 137,300
2026/06/05 978 1,015 978 1,002 98,400
2026/06/04 1,000 1,010 973 978 147,800
2026/06/03 1,006 1,015 981 1,007 152,900
2026/06/02 1,012 1,026 992 1,012 146,900
2026/06/01 1,088 1,088 1,008 1,016 136,000
2026/05/29 1,138 1,141 1,069 1,079 146,500
2026/05/28 1,117 1,135 1,055 1,078 178,800
2026/05/27 1,100 1,135 1,097 1,127 112,200
2026/05/26 1,132 1,143 1,101 1,113 178,600
2026/05/25 1,200 1,204 1,120 1,158 266,000
2026/05/22 1,175 1,226 1,172 1,201 126,600
2026/05/21 1,200 1,210 1,177 1,182 73,900
2026/05/20 1,190 1,200 1,168 1,194 79,900
2026/05/19 1,164 1,217 1,164 1,189 142,700
2026/05/18 1,210 1,225 1,173 1,182 198,500
2026/05/15 1,280 1,300 1,215 1,227 249,900
2026/05/14 1,413 1,426 1,295 1,307 275,200
2026/05/13 1,303 1,349 1,303 1,333 108,200
2026/05/12 1,349 1,369 1,311 1,312 97,300
2026/05/11 1,402 1,410 1,345 1,345 87,400
2026/05/08 1,386 1,409 1,370 1,396 61,700
2026/05/07 1,380 1,400 1,365 1,381 71,400
2026/05/01 1,334 1,370 1,334 1,358 72,800
2026/04/30 1,362 1,373 1,329 1,334 108,000
2026/04/28 1,397 1,406 1,382 1,387 41,800
2026/04/27 1,393 1,407 1,377 1,396 50,900
2026/04/24 1,450 1,455 1,391 1,398 115,400
2026/04/23 1,501 1,526 1,452 1,463 93,200
2026/04/22 1,513 1,513 1,471 1,499 92,100
2026/04/21 1,501 1,546 1,500 1,503 150,900
2026/04/20 1,504 1,518 1,476 1,495 89,000
2026/04/17 1,474 1,510 1,472 1,510 89,900
2026/04/16 1,458 1,495 1,449 1,474 95,100
2026/04/15 1,461 1,485 1,436 1,457 107,400
2026/04/14 1,440 1,480 1,436 1,446 114,700
2026/04/13 1,414 1,436 1,407 1,428 74,000
2026/04/10 1,460 1,476 1,429 1,432 119,500
2026/04/09 1,499 1,507 1,457 1,465 128,200
2026/04/08 1,508 1,525 1,477 1,505 153,000
2026/04/07 1,464 1,500 1,451 1,499 153,400
2026/04/06 1,418 1,520 1,390 1,491 324,600
2026/04/03 1,371 1,395 1,360 1,388 68,000
2026/03/27 1,392 1,435 1,375 1,405 93,400
2026/03/26 1,421 1,425 1,380 1,392 77,100
2026/03/25 1,425 1,445 1,411 1,421 122,900
2026/03/24 1,374 1,398 1,370 1,395 114,900
2026/03/23 1,313 1,349 1,306 1,331 197,600
2026/03/19 1,450 1,452 1,395 1,398 169,800
2026/03/18 1,450 1,492 1,447 1,474 119,100
2026/03/17 1,445 1,478 1,422 1,425 145,900
2026/03/16 1,428 1,449 1,414 1,449 109,300
2026/03/13 1,415 1,453 1,415 1,450 105,800
2026/03/12 1,450 1,458 1,425 1,445 103,200
2026/03/11 1,495 1,509 1,466 1,473 165,000
2026/03/10 1,479 1,484 1,434 1,475 152,000
2026/03/09 1,413 1,440 1,373 1,430 293,900
2026/03/06 1,486 1,518 1,457 1,505 155,800
2026/03/05 1,515 1,530 1,482 1,499 192,500
2026/03/04 1,459 1,524 1,404 1,439 445,400
2026/03/03 1,616 1,645 1,529 1,529 338,300
2026/03/02 1,613 1,648 1,585 1,615 302,000
2026/02/27 1,641 1,694 1,637 1,686 272,100
2026/02/26 1,617 1,660 1,616 1,633 213,700
2026/02/25 1,638 1,678 1,614 1,632 290,300
2026/02/24 1,651 1,708 1,610 1,633 419,800
2026/02/20 1,851 1,890 1,685 1,685 869,600
2026/02/19 1,825 1,869 1,746 1,814 738,400
2026/02/18 1,910 1,980 1,802 1,831 2,107,800
2026/02/17 1,800 2,025 1,729 2,025 4,322,800
2026/02/16 1,584 1,642 1,550 1,625 354,800
2026/02/13 1,744 1,748 1,556 1,579 731,700
2026/02/12 1,637 1,789 1,621 1,728 1,035,000
2026/02/10 1,540 1,614 1,534 1,609 338,600
2026/02/09 1,535 1,563 1,526 1,537 204,800
2026/02/06 1,542 1,560 1,506 1,516 241,700
2026/02/05 1,523 1,599 1,520 1,542 375,100
2026/02/04 1,533 1,548 1,508 1,515 240,000
2026/02/03 1,521 1,560 1,501 1,560 300,100
2026/02/02 1,576 1,576 1,496 1,496 350,200
2026/01/30 1,554 1,603 1,533 1,536 314,400
2026/01/29 1,527 1,618 1,486 1,594 608,600
2026/01/28 1,636 1,665 1,512 1,512 717,900
2026/01/27 1,508 1,700 1,498 1,676 1,460,200
2026/01/26 1,518 1,590 1,496 1,496 443,700
2026/01/23 1,498 1,568 1,498 1,544 410,500
2026/01/22 1,533 1,550 1,481 1,501 492,100
2026/01/21 1,544 1,578 1,535 1,546 394,900
2026/01/20 1,609 1,624 1,520 1,600 552,500
2026/01/19 1,645 1,645 1,552 1,580 725,400
2026/01/16 1,786 1,796 1,675 1,684 798,200
2026/01/15 1,687 1,795 1,683 1,772 714,300
2026/01/14 1,719 1,756 1,677 1,700 675,500
2026/01/13 1,820 1,832 1,700 1,725 987,600
2026/01/09 1,817 1,885 1,803 1,820 1,097,100
2026/01/08 1,844 1,894 1,787 1,813 1,213,900
2026/01/07 1,793 1,838 1,756 1,835 1,202,800
2026/01/06 1,969 1,970 1,791 1,833 2,153,100
2026/01/05 1,922 2,017 1,882 1,974 6,129,200

このページの先頭へ