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 |
---|---|---|---|---|---|---|
2023-03-31 | 421 | 421 | 406 | 407 | 69,100 | 407 |
2023-03-30 | 414 | 423 | 413 | 416 | 57,800 | 416 |
2023-03-29 | 413 | 425 | 413 | 418 | 76,800 | 418 |
2023-03-28 | 426 | 427 | 415 | 415 | 112,600 | 415 |
2023-03-27 | 437 | 437 | 422 | 428 | 84,800 | 428 |
2023-03-24 | 440 | 440 | 429 | 440 | 96,200 | 440 |
2023-03-23 | 433 | 445 | 427 | 441 | 101,900 | 441 |
2023-03-22 | 446 | 457 | 441 | 441 | 158,400 | 441 |
2023-03-20 | 484 | 487 | 446 | 448 | 318,100 | 448 |
2023-03-17 | 483 | 492 | 461 | 479 | 512,900 | 479 |
2023-03-16 | 510 | 529 | 480 | 482 | 1,862,900 | 482 |
2023-03-15 | 530 | 530 | 530 | 530 | 205,800 | 530 |
2023-03-14 | 460 | 460 | 450 | 450 | 117,800 | 450 |
2023-03-13 | 446 | 466 | 446 | 464 | 152,200 | 464 |
2023-03-10 | 470 | 478 | 449 | 453 | 327,000 | 453 |
2023-03-09 | 472 | 476 | 461 | 472 | 108,100 | 472 |
2023-03-08 | 470 | 478 | 467 | 469 | 78,600 | 469 |
2023-03-07 | 474 | 489 | 470 | 473 | 195,400 | 473 |
2023-03-06 | 470 | 477 | 462 | 474 | 130,900 | 474 |
2023-03-03 | 466 | 472 | 462 | 471 | 92,800 | 471 |
2023-03-02 | 450 | 470 | 450 | 469 | 230,400 | 469 |
2023-03-01 | 447 | 455 | 444 | 455 | 65,200 | 455 |
2023-02-28 | 437 | 448 | 437 | 444 | 79,100 | 444 |
2023-02-27 | 441 | 464 | 437 | 439 | 300,200 | 439 |
2023-02-24 | 447 | 449 | 443 | 445 | 61,900 | 445 |
2023-02-22 | 458 | 461 | 448 | 448 | 192,500 | 448 |
2023-02-21 | 450 | 478 | 447 | 473 | 337,000 | 473 |
2023-02-20 | 452 | 455 | 446 | 452 | 131,700 | 452 |
2023-02-17 | 462 | 475 | 440 | 457 | 445,400 | 457 |
2023-02-16 | 446 | 461 | 443 | 456 | 408,900 | 456 |
2023-02-15 | 438 | 445 | 424 | 438 | 333,900 | 438 |
2023-02-14 | 445 | 449 | 411 | 430 | 577,100 | 430 |
2023-02-13 | 424 | 474 | 423 | 448 | 901,900 | 448 |
2023-02-10 | 478 | 478 | 430 | 436 | 1,742,300 | 436 |
2023-02-09 | 512 | 519 | 457 | 478 | 6,122,300 | 478 |
2023-02-08 | 471 | 487 | 464 | 487 | 1,097,500 | 487 |
2023-02-07 | 399 | 407 | 398 | 407 | 366,200 | 407 |
2023-02-06 | 315 | 327 | 315 | 327 | 28,900 | 327 |
2023-02-03 | 312 | 318 | 312 | 314 | 23,000 | 314 |
2023-02-02 | 331 | 331 | 318 | 320 | 44,900 | 320 |
2023-02-01 | 328 | 331 | 325 | 331 | 31,300 | 331 |
2023-01-31 | 329 | 333 | 328 | 328 | 12,300 | 328 |
2023-01-30 | 340 | 340 | 332 | 335 | 26,700 | 335 |
2023-01-27 | 333 | 337 | 329 | 337 | 33,100 | 337 |
2023-01-26 | 330 | 335 | 328 | 330 | 34,200 | 330 |
2023-01-25 | 326 | 329 | 321 | 326 | 33,500 | 326 |
2023-01-24 | 328 | 328 | 322 | 322 | 24,700 | 322 |
2023-01-23 | 318 | 322 | 315 | 322 | 25,100 | 322 |
2023-01-20 | 323 | 327 | 319 | 325 | 28,900 | 325 |
2023-01-19 | 328 | 328 | 321 | 322 | 20,500 | 322 |
2023-01-18 | 317 | 329 | 313 | 329 | 35,400 | 329 |
2023-01-17 | 312 | 316 | 310 | 316 | 16,700 | 316 |
2023-01-16 | 317 | 319 | 311 | 311 | 12,800 | 311 |
2023-01-13 | 313 | 316 | 310 | 311 | 11,300 | 311 |
2023-01-12 | 316 | 318 | 313 | 313 | 11,300 | 313 |
2023-01-11 | 318 | 320 | 315 | 315 | 14,400 | 315 |
2023-01-10 | 309 | 326 | 309 | 318 | 62,300 | 318 |
2023-01-06 | 308 | 310 | 305 | 306 | 12,900 | 306 |
2023-01-05 | 315 | 315 | 307 | 309 | 11,200 | 309 |
2023-01-04 | 301 | 313 | 301 | 311 | 27,600 | 311 |
分割・併合履歴 : [2013-09-26]1株→10株