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
2024-05-1749450348350359,400503
2024-05-1648649848649746,200497
2024-05-15495504485488111,600488
2024-05-14515515492503110,900503
2024-05-13485513479513211,800513
2024-05-1047347747147314,400473
2024-05-0947547947347517,700475
2024-05-0847448047347834,900478
2024-05-0746247746247171,000471
2024-05-0246146545646036,500460
2024-05-0146647046246225,300462
2024-04-3046847646847025,500470
2024-04-2646847546146833,900468
2024-04-2546647146647016,800470
2024-04-2446247146246641,000466
2024-04-2346347246146144,500461
2024-04-2244046744046787,900467
2024-04-19451451429436185,400436
2024-04-1845346244845292,600452
2024-04-1745946345545849,200458
2024-04-16476476455456115,000456
2024-04-1548148847748079,900480
2024-04-1249149248248460,700484
2024-04-1148349148048832,200488
2024-04-1049549648748762,500487
2024-04-09483502483498100,000498
2024-04-08502504482483129,300483
2024-04-05516517491497403,400497
2024-04-0448348747947967,600479
2024-04-0348449648248567,200485
2024-04-02513515492492148,000492
2024-04-0152952951351592,000515
2024-03-2953153452752981,400529
2024-03-28521541521529176,700529
2024-03-27517531510521212,400521
2024-03-26540547515515410,900515
2024-03-25529535518518196,300518
2024-03-22539544529534153,400534
2024-03-21538546534539191,200539
2024-03-19540543524536260,300536
2024-03-18553587547547655,300547
2024-03-155596195435494,226,600549
2024-03-14518538515523119,300523
2024-03-13555557510522332,800522
2024-03-12535565530549303,700549
2024-03-11546563526539445,300539
2024-03-086366495515662,385,300566
2024-03-07606606606606145,600606
2024-03-06499510488506168,300506
2024-03-05529529503503288,500503
2024-03-04511534508534232,500534
2024-03-01515528505507257,500507
2024-02-29520525504506210,100506
2024-02-28522547516519450,100519
2024-02-27487527485519675,000519
2024-02-26445495445490369,000490
2024-02-22442448435447114,800447
2024-02-21454457442450132,200450
2024-02-20475484459461127,700461
2024-02-1948148247247596,400475
2024-02-16470483463481289,400481
2024-02-15444488444478485,100478
2024-02-14434449427442177,300442
2024-02-1343243742343297,700432
2024-02-0941442441441768,500417
2024-02-0841142440841498,900414
2024-02-07425425410410153,300410
2024-02-06448448425426160,000426
2024-02-05440455436445319,800445
2024-02-02462486459485282,800485
2024-02-0145846045145982,400459
2024-01-3146246345546384,900463
2024-01-3046847246146545,400465
2024-01-2947047546746748,100467
2024-01-2646747546746837,000468
2024-01-2547447746347173,900471
2024-01-2447047847047430,300474
2024-01-2347548347347349,400473
2024-01-2247147746547557,100475
2024-01-1946347446046882,600468
2024-01-1846947446546542,800465
2024-01-1748448646746884,700468
2024-01-1648649148448542,700485
2024-01-1547948947448870,300488
2024-01-1247248447247962,500479
2024-01-1149049047347498,300474
2024-01-1049449548548777,700487
2024-01-0948749648749455,600494
2024-01-0549749848348471,800484
2024-01-0449049447849472,500494

分割・併合履歴 : [2013-09-26]1株→10株