4570 (株)免疫生物研究所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3142142140640769,100407
2023-03-3041442341341657,800416
2023-03-2941342541341876,800418
2023-03-28426427415415112,600415
2023-03-2743743742242884,800428
2023-03-2444044042944096,200440
2023-03-23433445427441101,900441
2023-03-22446457441441158,400441
2023-03-20484487446448318,100448
2023-03-17483492461479512,900479
2023-03-165105294804821,862,900482
2023-03-15530530530530205,800530
2023-03-14460460450450117,800450
2023-03-13446466446464152,200464
2023-03-10470478449453327,000453
2023-03-09472476461472108,100472
2023-03-0847047846746978,600469
2023-03-07474489470473195,400473
2023-03-06470477462474130,900474
2023-03-0346647246247192,800471
2023-03-02450470450469230,400469
2023-03-0144745544445565,200455
2023-02-2843744843744479,100444
2023-02-27441464437439300,200439
2023-02-2444744944344561,900445
2023-02-22458461448448192,500448
2023-02-21450478447473337,000473
2023-02-20452455446452131,700452
2023-02-17462475440457445,400457
2023-02-16446461443456408,900456
2023-02-15438445424438333,900438
2023-02-14445449411430577,100430
2023-02-13424474423448901,900448
2023-02-104784784304361,742,300436
2023-02-095125194574786,122,300478
2023-02-084714874644871,097,500487
2023-02-07399407398407366,200407
2023-02-0631532731532728,900327
2023-02-0331231831231423,000314
2023-02-0233133131832044,900320
2023-02-0132833132533131,300331
2023-01-3132933332832812,300328
2023-01-3034034033233526,700335
2023-01-2733333732933733,100337
2023-01-2633033532833034,200330
2023-01-2532632932132633,500326
2023-01-2432832832232224,700322
2023-01-2331832231532225,100322
2023-01-2032332731932528,900325
2023-01-1932832832132220,500322
2023-01-1831732931332935,400329
2023-01-1731231631031616,700316
2023-01-1631731931131112,800311
2023-01-1331331631031111,300311
2023-01-1231631831331311,300313
2023-01-1131832031531514,400315
2023-01-1030932630931862,300318
2023-01-0630831030530612,900306
2023-01-0531531530730911,200309
2023-01-0430131330131127,600311

分割・併合履歴 : [2013-09-26]1株→10株