4570 (株)免疫生物研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 472 | 515 | 463 | 472 | 573,900 | 472 |
| 2025-05-07 | 476 | 476 | 468 | 469 | 22,500 | 469 |
| 2025-05-02 | 475 | 479 | 472 | 474 | 32,900 | 474 |
| 2025-05-01 | 476 | 478 | 466 | 478 | 31,800 | 478 |
| 2025-04-30 | 466 | 474 | 465 | 474 | 26,800 | 474 |
| 2025-04-28 | 471 | 471 | 461 | 468 | 43,000 | 468 |
| 2025-04-25 | 454 | 465 | 453 | 464 | 38,600 | 464 |
| 2025-04-24 | 454 | 458 | 450 | 452 | 18,000 | 452 |
| 2025-04-23 | 457 | 457 | 450 | 450 | 16,300 | 450 |
| 2025-04-22 | 450 | 456 | 448 | 452 | 32,300 | 452 |
| 2025-04-21 | 452 | 457 | 450 | 452 | 26,300 | 452 |
| 2025-04-18 | 447 | 453 | 443 | 453 | 18,600 | 453 |
| 2025-04-17 | 441 | 448 | 441 | 444 | 10,200 | 444 |
| 2025-04-16 | 449 | 453 | 441 | 443 | 25,600 | 443 |
| 2025-04-15 | 441 | 459 | 441 | 449 | 36,600 | 449 |
| 2025-04-14 | 440 | 452 | 440 | 440 | 27,400 | 440 |
| 2025-04-11 | 421 | 437 | 415 | 434 | 57,500 | 434 |
| 2025-04-10 | 438 | 445 | 432 | 436 | 63,800 | 436 |
| 2025-04-09 | 419 | 419 | 397 | 412 | 91,700 | 412 |
| 2025-04-08 | 393 | 434 | 393 | 424 | 83,200 | 424 |
| 2025-04-07 | 356 | 396 | 356 | 378 | 147,100 | 378 |
| 2025-04-04 | 445 | 445 | 411 | 428 | 159,700 | 428 |
| 2025-04-03 | 451 | 457 | 444 | 451 | 87,800 | 451 |
| 2025-04-02 | 472 | 476 | 465 | 469 | 42,400 | 469 |
| 2025-04-01 | 477 | 479 | 472 | 472 | 40,600 | 472 |
| 2025-03-31 | 486 | 486 | 467 | 480 | 102,300 | 480 |
| 2025-03-28 | 494 | 496 | 488 | 496 | 35,100 | 496 |
| 2025-03-27 | 498 | 499 | 490 | 499 | 59,800 | 499 |
| 2025-03-26 | 496 | 499 | 495 | 498 | 20,500 | 498 |
| 2025-03-25 | 499 | 502 | 496 | 496 | 35,100 | 496 |
| 2025-03-24 | 498 | 499 | 494 | 497 | 33,500 | 497 |
| 2025-03-21 | 498 | 502 | 497 | 502 | 19,600 | 502 |
| 2025-03-19 | 503 | 503 | 497 | 497 | 51,500 | 497 |
| 2025-03-18 | 499 | 510 | 497 | 503 | 48,200 | 503 |
| 2025-03-17 | 501 | 505 | 497 | 499 | 43,400 | 499 |
| 2025-03-14 | 492 | 505 | 492 | 504 | 28,100 | 504 |
| 2025-03-13 | 503 | 503 | 492 | 495 | 29,200 | 495 |
| 2025-03-12 | 496 | 504 | 496 | 497 | 20,700 | 497 |
| 2025-03-11 | 489 | 497 | 485 | 496 | 44,400 | 496 |
| 2025-03-10 | 502 | 503 | 484 | 497 | 83,800 | 497 |
| 2025-03-07 | 503 | 505 | 497 | 504 | 60,900 | 504 |
| 2025-03-06 | 525 | 525 | 509 | 509 | 88,100 | 509 |
| 2025-03-05 | 517 | 525 | 511 | 525 | 59,300 | 525 |
| 2025-03-04 | 519 | 532 | 516 | 519 | 59,400 | 519 |
| 2025-03-03 | 527 | 528 | 521 | 523 | 52,100 | 523 |
| 2025-02-28 | 525 | 535 | 516 | 528 | 112,900 | 528 |
| 2025-02-27 | 527 | 535 | 521 | 535 | 125,000 | 535 |
| 2025-02-26 | 540 | 544 | 522 | 531 | 94,000 | 531 |
| 2025-02-25 | 550 | 550 | 528 | 535 | 170,300 | 535 |
| 2025-02-21 | 560 | 575 | 551 | 561 | 376,300 | 561 |
| 2025-02-20 | 549 | 567 | 542 | 560 | 315,400 | 560 |
| 2025-02-19 | 601 | 602 | 556 | 567 | 1,862,100 | 567 |
| 2025-02-18 | 505 | 508 | 500 | 507 | 31,200 | 507 |
| 2025-02-17 | 499 | 514 | 497 | 504 | 65,300 | 504 |
| 2025-02-14 | 500 | 510 | 497 | 500 | 141,700 | 500 |
| 2025-02-13 | 526 | 526 | 503 | 506 | 147,600 | 506 |
| 2025-02-12 | 562 | 563 | 515 | 526 | 780,400 | 526 |
| 2025-02-10 | 481 | 489 | 476 | 486 | 56,300 | 486 |
| 2025-02-07 | 478 | 485 | 471 | 478 | 39,500 | 478 |
| 2025-02-06 | 473 | 480 | 463 | 477 | 44,800 | 477 |
| 2025-02-05 | 448 | 468 | 448 | 465 | 38,100 | 465 |
| 2025-02-04 | 449 | 454 | 446 | 450 | 28,300 | 450 |
| 2025-02-03 | 456 | 456 | 446 | 448 | 34,300 | 448 |
| 2025-01-31 | 467 | 469 | 458 | 461 | 15,200 | 461 |
| 2025-01-30 | 466 | 470 | 466 | 467 | 19,200 | 467 |
| 2025-01-29 | 476 | 477 | 470 | 470 | 15,400 | 470 |
| 2025-01-28 | 469 | 474 | 464 | 473 | 24,200 | 473 |
| 2025-01-27 | 455 | 470 | 455 | 465 | 40,100 | 465 |
| 2025-01-24 | 445 | 455 | 445 | 452 | 26,400 | 452 |
| 2025-01-23 | 447 | 447 | 442 | 445 | 23,200 | 445 |
| 2025-01-22 | 456 | 456 | 447 | 448 | 18,100 | 448 |
| 2025-01-21 | 442 | 456 | 438 | 456 | 51,000 | 456 |
| 2025-01-20 | 434 | 447 | 432 | 443 | 34,700 | 443 |
| 2025-01-17 | 447 | 447 | 429 | 436 | 54,500 | 436 |
| 2025-01-16 | 454 | 454 | 443 | 443 | 30,700 | 443 |
| 2025-01-15 | 458 | 460 | 448 | 451 | 35,700 | 451 |
| 2025-01-14 | 471 | 471 | 458 | 458 | 34,000 | 458 |
| 2025-01-10 | 465 | 474 | 465 | 471 | 32,100 | 471 |
| 2025-01-09 | 473 | 473 | 465 | 471 | 27,100 | 471 |
| 2025-01-08 | 456 | 484 | 455 | 473 | 75,000 | 473 |
| 2025-01-07 | 462 | 462 | 455 | 455 | 31,600 | 455 |
| 2025-01-06 | 466 | 467 | 455 | 455 | 29,900 | 455 |
分割・併合履歴 ： [2013-09-26]1株→10株