4570 (株)免疫生物研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 459 | 462 | 452 | 452 | 22,100 | 452 |
| 2024-12-19 | 461 | 463 | 455 | 457 | 36,300 | 457 |
| 2024-12-18 | 455 | 469 | 452 | 469 | 60,300 | 469 |
| 2024-12-17 | 464 | 466 | 454 | 456 | 49,400 | 456 |
| 2024-12-16 | 469 | 469 | 459 | 462 | 32,200 | 462 |
| 2024-12-13 | 469 | 473 | 466 | 469 | 34,700 | 469 |
| 2024-12-12 | 464 | 469 | 462 | 469 | 45,300 | 469 |
| 2024-12-11 | 467 | 468 | 463 | 464 | 23,400 | 464 |
| 2024-12-10 | 471 | 472 | 464 | 467 | 36,900 | 467 |
| 2024-12-09 | 471 | 476 | 471 | 471 | 24,800 | 471 |
| 2024-12-06 | 484 | 484 | 472 | 472 | 64,300 | 472 |
| 2024-12-05 | 488 | 493 | 483 | 484 | 39,400 | 484 |
| 2024-12-04 | 492 | 495 | 486 | 487 | 33,100 | 487 |
| 2024-12-03 | 497 | 499 | 492 | 494 | 25,400 | 494 |
| 2024-12-02 | 495 | 495 | 490 | 495 | 28,100 | 495 |
| 2024-11-29 | 498 | 498 | 490 | 493 | 33,600 | 493 |
| 2024-11-28 | 493 | 500 | 493 | 496 | 17,700 | 496 |
| 2024-11-27 | 496 | 496 | 492 | 492 | 22,700 | 492 |
| 2024-11-26 | 502 | 502 | 492 | 496 | 33,600 | 496 |
| 2024-11-25 | 497 | 508 | 497 | 503 | 50,600 | 503 |
| 2024-11-22 | 503 | 503 | 497 | 500 | 19,200 | 500 |
| 2024-11-21 | 495 | 504 | 495 | 501 | 51,500 | 501 |
| 2024-11-20 | 493 | 501 | 493 | 495 | 27,400 | 495 |
| 2024-11-19 | 489 | 500 | 489 | 492 | 37,600 | 492 |
| 2024-11-18 | 485 | 497 | 484 | 492 | 33,000 | 492 |
| 2024-11-15 | 483 | 491 | 481 | 488 | 50,900 | 488 |
| 2024-11-14 | 503 | 504 | 488 | 489 | 75,100 | 489 |
| 2024-11-13 | 512 | 515 | 501 | 503 | 100,900 | 503 |
| 2024-11-12 | 513 | 523 | 494 | 512 | 124,500 | 512 |
| 2024-11-11 | 506 | 526 | 503 | 523 | 110,700 | 523 |
| 2024-11-08 | 507 | 523 | 497 | 504 | 274,400 | 504 |
| 2024-11-07 | 519 | 528 | 512 | 513 | 75,100 | 513 |
| 2024-11-06 | 521 | 523 | 512 | 519 | 87,800 | 519 |
| 2024-11-05 | 515 | 519 | 494 | 506 | 130,700 | 506 |
| 2024-11-01 | 520 | 524 | 511 | 514 | 97,100 | 514 |
| 2024-10-31 | 515 | 530 | 514 | 527 | 114,800 | 527 |
| 2024-10-30 | 518 | 524 | 512 | 519 | 108,000 | 519 |
| 2024-10-29 | 512 | 527 | 507 | 520 | 178,600 | 520 |
| 2024-10-28 | 490 | 515 | 484 | 510 | 203,300 | 510 |
| 2024-10-25 | 497 | 515 | 480 | 490 | 238,400 | 490 |
| 2024-10-24 | 495 | 505 | 484 | 502 | 213,600 | 502 |
| 2024-10-23 | 510 | 519 | 497 | 509 | 337,600 | 509 |
| 2024-10-22 | 525 | 540 | 507 | 517 | 789,200 | 517 |
| 2024-10-21 | 568 | 603 | 535 | 545 | 3,522,200 | 545 |
| 2024-10-18 | 478 | 548 | 475 | 548 | 3,668,600 | 548 |
| 2024-10-17 | 493 | 500 | 466 | 468 | 492,400 | 468 |
| 2024-10-16 | 534 | 549 | 505 | 511 | 2,292,900 | 511 |
| 2024-10-15 | 505 | 505 | 505 | 505 | 111,900 | 505 |
| 2024-10-11 | 431 | 431 | 425 | 425 | 19,500 | 425 |
| 2024-10-10 | 433 | 435 | 430 | 430 | 18,900 | 430 |
| 2024-10-09 | 439 | 440 | 430 | 433 | 51,800 | 433 |
| 2024-10-08 | 445 | 445 | 436 | 438 | 36,200 | 438 |
| 2024-10-07 | 442 | 448 | 442 | 445 | 41,100 | 445 |
| 2024-10-04 | 437 | 441 | 437 | 441 | 36,300 | 441 |
| 2024-10-03 | 439 | 441 | 435 | 437 | 23,300 | 437 |
| 2024-10-02 | 434 | 437 | 430 | 430 | 28,700 | 430 |
| 2024-10-01 | 431 | 441 | 431 | 435 | 36,900 | 435 |
| 2024-09-30 | 435 | 437 | 426 | 428 | 89,600 | 428 |
| 2024-09-27 | 449 | 453 | 447 | 448 | 41,200 | 448 |
| 2024-09-26 | 442 | 446 | 441 | 444 | 51,100 | 444 |
| 2024-09-25 | 442 | 446 | 438 | 442 | 35,500 | 442 |
| 2024-09-24 | 450 | 450 | 439 | 444 | 73,800 | 444 |
| 2024-09-20 | 458 | 458 | 442 | 445 | 150,600 | 445 |
| 2024-09-19 | 455 | 464 | 445 | 459 | 449,900 | 459 |
| 2024-09-18 | 432 | 506 | 432 | 458 | 2,099,500 | 458 |
| 2024-09-17 | 449 | 453 | 415 | 426 | 73,600 | 426 |
| 2024-09-13 | 442 | 444 | 439 | 443 | 20,500 | 443 |
| 2024-09-12 | 449 | 452 | 443 | 444 | 24,900 | 444 |
| 2024-09-11 | 447 | 453 | 431 | 442 | 40,100 | 442 |
| 2024-09-10 | 458 | 461 | 451 | 451 | 21,100 | 451 |
| 2024-09-09 | 423 | 454 | 423 | 450 | 57,400 | 450 |
| 2024-09-06 | 461 | 464 | 450 | 451 | 34,000 | 451 |
| 2024-09-05 | 461 | 474 | 458 | 461 | 42,900 | 461 |
| 2024-09-04 | 466 | 474 | 461 | 461 | 61,300 | 461 |
| 2024-09-03 | 485 | 490 | 483 | 485 | 30,900 | 485 |
| 2024-09-02 | 502 | 502 | 482 | 484 | 67,700 | 484 |
| 2024-08-30 | 495 | 495 | 484 | 491 | 43,600 | 491 |
| 2024-08-29 | 492 | 494 | 485 | 490 | 40,200 | 490 |
| 2024-08-28 | 505 | 506 | 483 | 490 | 136,300 | 490 |
| 2024-08-27 | 493 | 524 | 493 | 510 | 251,200 | 510 |
| 2024-08-26 | 474 | 495 | 473 | 482 | 86,600 | 482 |
| 2024-08-23 | 481 | 481 | 468 | 469 | 54,900 | 469 |
| 2024-08-22 | 470 | 476 | 466 | 473 | 19,800 | 473 |
| 2024-08-21 | 468 | 476 | 466 | 468 | 25,500 | 468 |
| 2024-08-20 | 473 | 481 | 470 | 476 | 37,600 | 476 |
| 2024-08-19 | 465 | 475 | 461 | 467 | 54,500 | 467 |
| 2024-08-16 | 453 | 469 | 452 | 467 | 71,900 | 467 |
| 2024-08-15 | 449 | 453 | 445 | 449 | 45,400 | 449 |
| 2024-08-14 | 455 | 455 | 444 | 449 | 66,600 | 449 |
| 2024-08-13 | 461 | 461 | 441 | 448 | 185,000 | 448 |
| 2024-08-09 | 446 | 467 | 443 | 461 | 327,300 | 461 |
| 2024-08-08 | 413 | 428 | 411 | 424 | 52,400 | 424 |
| 2024-08-07 | 383 | 436 | 383 | 418 | 140,800 | 418 |
| 2024-08-06 | 365 | 417 | 365 | 399 | 247,500 | 399 |
| 2024-08-05 | 398 | 409 | 358 | 358 | 292,100 | 358 |
| 2024-08-02 | 456 | 462 | 437 | 438 | 121,500 | 438 |
| 2024-08-01 | 495 | 495 | 476 | 478 | 62,600 | 478 |
| 2024-07-31 | 498 | 500 | 487 | 495 | 35,600 | 495 |
| 2024-07-30 | 506 | 506 | 491 | 499 | 51,100 | 499 |
| 2024-07-29 | 500 | 511 | 498 | 500 | 64,500 | 500 |
| 2024-07-26 | 504 | 508 | 498 | 498 | 52,300 | 498 |
| 2024-07-25 | 507 | 512 | 502 | 502 | 103,200 | 502 |
| 2024-07-24 | 516 | 528 | 515 | 524 | 66,300 | 524 |
| 2024-07-23 | 512 | 524 | 512 | 515 | 48,500 | 515 |
| 2024-07-22 | 535 | 535 | 510 | 512 | 76,000 | 512 |
| 2024-07-19 | 545 | 545 | 530 | 530 | 124,900 | 530 |
| 2024-07-18 | 538 | 548 | 538 | 547 | 127,600 | 547 |
| 2024-07-17 | 530 | 539 | 530 | 535 | 131,500 | 535 |
| 2024-07-16 | 522 | 529 | 519 | 529 | 54,200 | 529 |
| 2024-07-12 | 514 | 525 | 514 | 522 | 69,900 | 522 |
| 2024-07-11 | 507 | 517 | 507 | 515 | 50,000 | 515 |
| 2024-07-10 | 518 | 518 | 509 | 510 | 36,800 | 510 |
| 2024-07-09 | 514 | 519 | 511 | 516 | 48,200 | 516 |
| 2024-07-08 | 524 | 524 | 516 | 516 | 41,300 | 516 |
| 2024-07-05 | 526 | 530 | 520 | 521 | 68,700 | 521 |
| 2024-07-04 | 536 | 537 | 521 | 521 | 67,900 | 521 |
| 2024-07-03 | 516 | 531 | 516 | 531 | 118,700 | 531 |
| 2024-07-02 | 532 | 532 | 516 | 516 | 69,700 | 516 |
| 2024-07-01 | 534 | 538 | 527 | 531 | 122,500 | 531 |
| 2024-06-28 | 539 | 541 | 530 | 533 | 79,600 | 533 |
| 2024-06-27 | 542 | 547 | 534 | 538 | 155,500 | 538 |
| 2024-06-26 | 526 | 537 | 523 | 536 | 81,600 | 536 |
| 2024-06-25 | 526 | 528 | 521 | 525 | 40,900 | 525 |
| 2024-06-24 | 520 | 533 | 512 | 525 | 156,900 | 525 |
| 2024-06-21 | 545 | 554 | 517 | 519 | 678,300 | 519 |
| 2024-06-20 | 520 | 522 | 515 | 515 | 32,100 | 515 |
| 2024-06-19 | 526 | 526 | 514 | 514 | 72,100 | 514 |
| 2024-06-18 | 524 | 535 | 517 | 527 | 151,800 | 527 |
| 2024-06-17 | 524 | 524 | 513 | 518 | 49,600 | 518 |
| 2024-06-14 | 513 | 524 | 512 | 524 | 75,800 | 524 |
| 2024-06-13 | 518 | 525 | 513 | 513 | 88,500 | 513 |
| 2024-06-12 | 512 | 527 | 511 | 518 | 143,200 | 518 |
| 2024-06-11 | 512 | 515 | 505 | 508 | 68,800 | 508 |
| 2024-06-10 | 503 | 511 | 500 | 511 | 78,000 | 511 |
| 2024-06-07 | 493 | 503 | 493 | 499 | 30,000 | 499 |
| 2024-06-06 | 505 | 505 | 496 | 496 | 35,900 | 496 |
| 2024-06-05 | 506 | 507 | 501 | 504 | 27,800 | 504 |
| 2024-06-04 | 503 | 509 | 500 | 506 | 47,800 | 506 |
| 2024-06-03 | 504 | 510 | 502 | 503 | 55,200 | 503 |
| 2024-05-31 | 490 | 502 | 490 | 502 | 47,200 | 502 |
| 2024-05-30 | 488 | 499 | 481 | 489 | 48,400 | 489 |
| 2024-05-29 | 503 | 506 | 487 | 488 | 66,400 | 488 |
| 2024-05-28 | 498 | 509 | 495 | 505 | 86,600 | 505 |
| 2024-05-27 | 500 | 502 | 493 | 498 | 33,800 | 498 |
| 2024-05-24 | 492 | 505 | 491 | 500 | 38,200 | 500 |
| 2024-05-23 | 493 | 501 | 491 | 499 | 34,000 | 499 |
| 2024-05-22 | 504 | 504 | 492 | 492 | 32,800 | 492 |
| 2024-05-21 | 507 | 514 | 503 | 506 | 50,900 | 506 |
| 2024-05-20 | 502 | 513 | 498 | 504 | 57,100 | 504 |
| 2024-05-17 | 494 | 503 | 483 | 503 | 59,400 | 503 |
| 2024-05-16 | 486 | 498 | 486 | 497 | 46,200 | 497 |
| 2024-05-15 | 495 | 504 | 485 | 488 | 111,600 | 488 |
| 2024-05-14 | 515 | 515 | 492 | 503 | 110,900 | 503 |
| 2024-05-13 | 485 | 513 | 479 | 513 | 211,800 | 513 |
| 2024-05-10 | 473 | 477 | 471 | 473 | 14,400 | 473 |
| 2024-05-09 | 475 | 479 | 473 | 475 | 17,700 | 475 |
| 2024-05-08 | 474 | 480 | 473 | 478 | 34,900 | 478 |
| 2024-05-07 | 462 | 477 | 462 | 471 | 71,000 | 471 |
| 2024-05-02 | 461 | 465 | 456 | 460 | 36,500 | 460 |
| 2024-05-01 | 466 | 470 | 462 | 462 | 25,300 | 462 |
| 2024-04-30 | 468 | 476 | 468 | 470 | 25,500 | 470 |
| 2024-04-26 | 468 | 475 | 461 | 468 | 33,900 | 468 |
| 2024-04-25 | 466 | 471 | 466 | 470 | 16,800 | 470 |
| 2024-04-24 | 462 | 471 | 462 | 466 | 41,000 | 466 |
| 2024-04-23 | 463 | 472 | 461 | 461 | 44,500 | 461 |
| 2024-04-22 | 440 | 467 | 440 | 467 | 87,900 | 467 |
| 2024-04-19 | 451 | 451 | 429 | 436 | 185,400 | 436 |
| 2024-04-18 | 453 | 462 | 448 | 452 | 92,600 | 452 |
| 2024-04-17 | 459 | 463 | 455 | 458 | 49,200 | 458 |
| 2024-04-16 | 476 | 476 | 455 | 456 | 115,000 | 456 |
| 2024-04-15 | 481 | 488 | 477 | 480 | 79,900 | 480 |
| 2024-04-12 | 491 | 492 | 482 | 484 | 60,700 | 484 |
| 2024-04-11 | 483 | 491 | 480 | 488 | 32,200 | 488 |
| 2024-04-10 | 495 | 496 | 487 | 487 | 62,500 | 487 |
| 2024-04-09 | 483 | 502 | 483 | 498 | 100,000 | 498 |
| 2024-04-08 | 502 | 504 | 482 | 483 | 129,300 | 483 |
| 2024-04-05 | 516 | 517 | 491 | 497 | 403,400 | 497 |
| 2024-04-04 | 483 | 487 | 479 | 479 | 67,600 | 479 |
| 2024-04-03 | 484 | 496 | 482 | 485 | 67,200 | 485 |
| 2024-04-02 | 513 | 515 | 492 | 492 | 148,000 | 492 |
| 2024-04-01 | 529 | 529 | 513 | 515 | 92,000 | 515 |
| 2024-03-29 | 531 | 534 | 527 | 529 | 81,400 | 529 |
| 2024-03-28 | 521 | 541 | 521 | 529 | 176,700 | 529 |
| 2024-03-27 | 517 | 531 | 510 | 521 | 212,400 | 521 |
| 2024-03-26 | 540 | 547 | 515 | 515 | 410,900 | 515 |
| 2024-03-25 | 529 | 535 | 518 | 518 | 196,300 | 518 |
| 2024-03-22 | 539 | 544 | 529 | 534 | 153,400 | 534 |
| 2024-03-21 | 538 | 546 | 534 | 539 | 191,200 | 539 |
| 2024-03-19 | 540 | 543 | 524 | 536 | 260,300 | 536 |
| 2024-03-18 | 553 | 587 | 547 | 547 | 655,300 | 547 |
| 2024-03-15 | 559 | 619 | 543 | 549 | 4,226,600 | 549 |
| 2024-03-14 | 518 | 538 | 515 | 523 | 119,300 | 523 |
| 2024-03-13 | 555 | 557 | 510 | 522 | 332,800 | 522 |
| 2024-03-12 | 535 | 565 | 530 | 549 | 303,700 | 549 |
| 2024-03-11 | 546 | 563 | 526 | 539 | 445,300 | 539 |
| 2024-03-08 | 636 | 649 | 551 | 566 | 2,385,300 | 566 |
| 2024-03-07 | 606 | 606 | 606 | 606 | 145,600 | 606 |
| 2024-03-06 | 499 | 510 | 488 | 506 | 168,300 | 506 |
| 2024-03-05 | 529 | 529 | 503 | 503 | 288,500 | 503 |
| 2024-03-04 | 511 | 534 | 508 | 534 | 232,500 | 534 |
| 2024-03-01 | 515 | 528 | 505 | 507 | 257,500 | 507 |
| 2024-02-29 | 520 | 525 | 504 | 506 | 210,100 | 506 |
| 2024-02-28 | 522 | 547 | 516 | 519 | 450,100 | 519 |
| 2024-02-27 | 487 | 527 | 485 | 519 | 675,000 | 519 |
| 2024-02-26 | 445 | 495 | 445 | 490 | 369,000 | 490 |
| 2024-02-22 | 442 | 448 | 435 | 447 | 114,800 | 447 |
| 2024-02-21 | 454 | 457 | 442 | 450 | 132,200 | 450 |
| 2024-02-20 | 475 | 484 | 459 | 461 | 127,700 | 461 |
| 2024-02-19 | 481 | 482 | 472 | 475 | 96,400 | 475 |
| 2024-02-16 | 470 | 483 | 463 | 481 | 289,400 | 481 |
| 2024-02-15 | 444 | 488 | 444 | 478 | 485,100 | 478 |
| 2024-02-14 | 434 | 449 | 427 | 442 | 177,300 | 442 |
| 2024-02-13 | 432 | 437 | 423 | 432 | 97,700 | 432 |
| 2024-02-09 | 414 | 424 | 414 | 417 | 68,500 | 417 |
| 2024-02-08 | 411 | 424 | 408 | 414 | 98,900 | 414 |
| 2024-02-07 | 425 | 425 | 410 | 410 | 153,300 | 410 |
| 2024-02-06 | 448 | 448 | 425 | 426 | 160,000 | 426 |
| 2024-02-05 | 440 | 455 | 436 | 445 | 319,800 | 445 |
| 2024-02-02 | 462 | 486 | 459 | 485 | 282,800 | 485 |
| 2024-02-01 | 458 | 460 | 451 | 459 | 82,400 | 459 |
| 2024-01-31 | 462 | 463 | 455 | 463 | 84,900 | 463 |
| 2024-01-30 | 468 | 472 | 461 | 465 | 45,400 | 465 |
| 2024-01-29 | 470 | 475 | 467 | 467 | 48,100 | 467 |
| 2024-01-26 | 467 | 475 | 467 | 468 | 37,000 | 468 |
| 2024-01-25 | 474 | 477 | 463 | 471 | 73,900 | 471 |
| 2024-01-24 | 470 | 478 | 470 | 474 | 30,300 | 474 |
| 2024-01-23 | 475 | 483 | 473 | 473 | 49,400 | 473 |
| 2024-01-22 | 471 | 477 | 465 | 475 | 57,100 | 475 |
| 2024-01-19 | 463 | 474 | 460 | 468 | 82,600 | 468 |
| 2024-01-18 | 469 | 474 | 465 | 465 | 42,800 | 465 |
| 2024-01-17 | 484 | 486 | 467 | 468 | 84,700 | 468 |
| 2024-01-16 | 486 | 491 | 484 | 485 | 42,700 | 485 |
| 2024-01-15 | 479 | 489 | 474 | 488 | 70,300 | 488 |
| 2024-01-12 | 472 | 484 | 472 | 479 | 62,500 | 479 |
| 2024-01-11 | 490 | 490 | 473 | 474 | 98,300 | 474 |
| 2024-01-10 | 494 | 495 | 485 | 487 | 77,700 | 487 |
| 2024-01-09 | 487 | 496 | 487 | 494 | 55,600 | 494 |
| 2024-01-05 | 497 | 498 | 483 | 484 | 71,800 | 484 |
| 2024-01-04 | 490 | 494 | 478 | 494 | 72,500 | 494 |
分割・併合履歴 ： [2013-09-26]1株→10株