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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,621 | 1,681 | 1,312 | 1,395 | 12,988,100 | 1,395 |
| 2025-12-04 | 1,770 | 2,179 | 1,540 | 1,552 | 21,226,500 | 1,552 |
| 2025-12-03 | 2,420 | 2,420 | 2,420 | 2,420 | 16,900 | 2,420 |
| 2025-12-02 | 3,120 | 3,120 | 3,120 | 3,120 | 133,200 | 3,120 |
| 2025-12-01 | 3,820 | 3,820 | 3,820 | 3,820 | 202,400 | 3,820 |
| 2025-11-28 | 3,120 | 3,120 | 3,010 | 3,120 | 690,200 | 3,120 |
| 2025-11-27 | 2,319 | 2,619 | 2,270 | 2,619 | 3,121,900 | 2,619 |
| 2025-11-26 | 1,880 | 2,119 | 1,856 | 2,119 | 9,679,600 | 2,119 |
| 2025-11-25 | 1,534 | 1,719 | 1,534 | 1,719 | 5,873,600 | 1,719 |
| 2025-11-21 | 1,166 | 1,648 | 1,137 | 1,419 | 11,068,600 | 1,419 |
| 2025-11-20 | 1,551 | 1,601 | 1,305 | 1,436 | 4,229,700 | 1,436 |
| 2025-11-19 | 1,271 | 1,301 | 1,150 | 1,301 | 1,268,200 | 1,301 |
| 2025-11-18 | 880 | 1,001 | 840 | 1,001 | 5,022,200 | 1,001 |
| 2025-11-17 | 821 | 851 | 771 | 851 | 2,434,800 | 851 |
| 2025-11-14 | 701 | 701 | 701 | 701 | 119,400 | 701 |
| 2025-11-13 | 602 | 630 | 569 | 601 | 3,251,200 | 601 |
| 2025-11-12 | 522 | 533 | 516 | 532 | 123,000 | 532 |
| 2025-11-11 | 514 | 525 | 511 | 525 | 111,100 | 525 |
| 2025-11-10 | 532 | 540 | 507 | 514 | 403,500 | 514 |
| 2025-11-07 | 550 | 551 | 507 | 525 | 613,900 | 525 |
| 2025-11-06 | 580 | 605 | 541 | 551 | 2,763,000 | 551 |
| 2025-11-05 | 478 | 553 | 475 | 553 | 1,544,100 | 553 |
| 2025-11-04 | 466 | 474 | 466 | 473 | 29,700 | 473 |
| 2025-10-31 | 465 | 472 | 464 | 465 | 20,900 | 465 |
| 2025-10-30 | 466 | 469 | 465 | 467 | 13,600 | 467 |
| 2025-10-29 | 477 | 477 | 465 | 465 | 45,900 | 465 |
| 2025-10-28 | 478 | 481 | 476 | 477 | 19,900 | 477 |
| 2025-10-27 | 482 | 483 | 477 | 478 | 26,200 | 478 |
| 2025-10-24 | 484 | 484 | 478 | 481 | 27,100 | 481 |
| 2025-10-23 | 488 | 488 | 479 | 483 | 36,300 | 483 |
| 2025-10-22 | 480 | 489 | 472 | 480 | 134,100 | 480 |
| 2025-10-21 | 468 | 472 | 468 | 469 | 13,000 | 469 |
| 2025-10-20 | 470 | 471 | 467 | 468 | 16,600 | 468 |
| 2025-10-17 | 471 | 472 | 466 | 467 | 19,800 | 467 |
| 2025-10-16 | 474 | 476 | 472 | 472 | 11,100 | 472 |
| 2025-10-15 | 467 | 475 | 467 | 474 | 12,900 | 474 |
| 2025-10-14 | 472 | 478 | 466 | 466 | 38,800 | 466 |
| 2025-10-10 | 479 | 480 | 476 | 478 | 20,700 | 478 |
| 2025-10-09 | 481 | 482 | 478 | 479 | 21,800 | 479 |
| 2025-10-08 | 483 | 485 | 477 | 480 | 46,400 | 480 |
| 2025-10-07 | 494 | 495 | 475 | 475 | 98,700 | 475 |
| 2025-10-06 | 466 | 475 | 466 | 470 | 16,700 | 470 |
| 2025-10-03 | 466 | 472 | 465 | 466 | 32,800 | 466 |
| 2025-10-02 | 475 | 475 | 464 | 465 | 38,800 | 465 |
| 2025-10-01 | 478 | 479 | 470 | 470 | 26,600 | 470 |
| 2025-09-30 | 475 | 483 | 475 | 475 | 14,400 | 475 |
| 2025-09-29 | 480 | 483 | 475 | 478 | 17,100 | 478 |
| 2025-09-26 | 471 | 483 | 471 | 483 | 13,200 | 483 |
| 2025-09-25 | 492 | 492 | 470 | 475 | 56,500 | 475 |
| 2025-09-24 | 480 | 490 | 479 | 486 | 51,900 | 486 |
| 2025-09-22 | 471 | 478 | 471 | 477 | 19,000 | 477 |
| 2025-09-19 | 470 | 474 | 470 | 471 | 13,800 | 471 |
| 2025-09-18 | 474 | 475 | 470 | 470 | 25,900 | 470 |
| 2025-09-17 | 472 | 473 | 467 | 470 | 14,100 | 470 |
| 2025-09-16 | 470 | 472 | 467 | 469 | 31,400 | 469 |
| 2025-09-12 | 474 | 474 | 470 | 470 | 12,300 | 470 |
| 2025-09-11 | 474 | 474 | 471 | 472 | 9,900 | 472 |
| 2025-09-10 | 473 | 476 | 471 | 471 | 13,800 | 471 |
| 2025-09-09 | 473 | 475 | 473 | 473 | 21,000 | 473 |
| 2025-09-08 | 472 | 475 | 471 | 473 | 5,800 | 473 |
| 2025-09-05 | 471 | 474 | 470 | 471 | 17,400 | 471 |
| 2025-09-04 | 474 | 474 | 467 | 470 | 36,500 | 470 |
| 2025-09-03 | 476 | 477 | 473 | 475 | 44,000 | 475 |
| 2025-09-02 | 482 | 482 | 478 | 478 | 17,100 | 478 |
| 2025-09-01 | 478 | 480 | 476 | 479 | 34,800 | 479 |
| 2025-08-29 | 478 | 478 | 474 | 478 | 19,900 | 478 |
| 2025-08-28 | 477 | 480 | 477 | 479 | 19,100 | 479 |
| 2025-08-27 | 477 | 477 | 472 | 475 | 32,800 | 475 |
| 2025-08-26 | 480 | 480 | 475 | 477 | 34,300 | 477 |
| 2025-08-25 | 479 | 486 | 477 | 479 | 91,900 | 479 |
| 2025-08-22 | 480 | 482 | 477 | 477 | 55,800 | 477 |
| 2025-08-21 | 486 | 488 | 480 | 480 | 76,000 | 480 |
| 2025-08-20 | 490 | 491 | 487 | 488 | 26,600 | 488 |
| 2025-08-19 | 488 | 493 | 487 | 492 | 45,900 | 492 |
| 2025-08-18 | 489 | 491 | 487 | 490 | 23,400 | 490 |
| 2025-08-15 | 489 | 491 | 486 | 486 | 44,000 | 486 |
| 2025-08-14 | 488 | 493 | 488 | 492 | 21,700 | 492 |
| 2025-08-13 | 489 | 495 | 486 | 487 | 53,400 | 487 |
| 2025-08-12 | 501 | 501 | 485 | 492 | 137,800 | 492 |
| 2025-08-08 | 508 | 508 | 502 | 508 | 66,800 | 508 |
| 2025-08-07 | 504 | 510 | 503 | 507 | 47,700 | 507 |
| 2025-08-06 | 502 | 506 | 502 | 504 | 9,500 | 504 |
| 2025-08-05 | 507 | 507 | 502 | 504 | 10,800 | 504 |
| 2025-08-04 | 502 | 506 | 501 | 501 | 22,000 | 501 |
| 2025-08-01 | 510 | 511 | 505 | 509 | 13,500 | 509 |
| 2025-07-31 | 514 | 514 | 507 | 509 | 19,600 | 509 |
| 2025-07-30 | 508 | 509 | 506 | 508 | 8,400 | 508 |
| 2025-07-29 | 510 | 513 | 506 | 508 | 18,800 | 508 |
| 2025-07-28 | 513 | 514 | 509 | 511 | 36,600 | 511 |
| 2025-07-25 | 507 | 511 | 505 | 510 | 16,700 | 510 |
| 2025-07-24 | 508 | 512 | 504 | 509 | 24,400 | 509 |
| 2025-07-23 | 498 | 511 | 498 | 510 | 49,900 | 510 |
| 2025-07-22 | 494 | 504 | 494 | 498 | 43,900 | 498 |
| 2025-07-18 | 495 | 499 | 492 | 494 | 10,600 | 494 |
| 2025-07-17 | 495 | 499 | 494 | 494 | 10,000 | 494 |
| 2025-07-16 | 492 | 501 | 490 | 497 | 33,800 | 497 |
| 2025-07-15 | 497 | 499 | 492 | 492 | 21,800 | 492 |
| 2025-07-14 | 500 | 501 | 495 | 497 | 17,800 | 497 |
| 2025-07-11 | 497 | 503 | 495 | 502 | 32,900 | 502 |
| 2025-07-10 | 501 | 504 | 491 | 491 | 36,200 | 491 |
| 2025-07-09 | 492 | 499 | 492 | 499 | 24,200 | 499 |
| 2025-07-08 | 488 | 495 | 486 | 492 | 38,800 | 492 |
| 2025-07-07 | 486 | 495 | 486 | 492 | 37,200 | 492 |
| 2025-07-04 | 495 | 495 | 488 | 488 | 36,600 | 488 |
| 2025-07-03 | 496 | 497 | 492 | 493 | 18,700 | 493 |
| 2025-07-02 | 505 | 512 | 485 | 497 | 122,200 | 497 |
| 2025-07-01 | 495 | 498 | 491 | 497 | 20,700 | 497 |
| 2025-06-30 | 494 | 499 | 491 | 499 | 29,100 | 499 |
| 2025-06-27 | 494 | 498 | 492 | 492 | 29,100 | 492 |
| 2025-06-26 | 497 | 502 | 494 | 496 | 24,700 | 496 |
| 2025-06-25 | 499 | 501 | 496 | 497 | 28,600 | 497 |
| 2025-06-24 | 498 | 503 | 496 | 499 | 22,700 | 499 |
| 2025-06-23 | 490 | 498 | 485 | 495 | 63,000 | 495 |
| 2025-06-20 | 506 | 509 | 490 | 494 | 132,100 | 494 |
| 2025-06-19 | 520 | 523 | 506 | 506 | 70,600 | 506 |
| 2025-06-18 | 522 | 526 | 520 | 523 | 20,000 | 523 |
| 2025-06-17 | 514 | 537 | 514 | 523 | 86,300 | 523 |
| 2025-06-16 | 512 | 521 | 512 | 515 | 30,500 | 515 |
| 2025-06-13 | 520 | 522 | 508 | 514 | 48,600 | 514 |
| 2025-06-12 | 515 | 520 | 515 | 519 | 17,700 | 519 |
| 2025-06-11 | 518 | 526 | 515 | 515 | 39,500 | 515 |
| 2025-06-10 | 508 | 519 | 508 | 514 | 51,300 | 514 |
| 2025-06-09 | 502 | 512 | 502 | 511 | 47,000 | 511 |
| 2025-06-06 | 512 | 514 | 501 | 501 | 77,600 | 501 |
| 2025-06-05 | 519 | 522 | 513 | 513 | 62,400 | 513 |
| 2025-06-04 | 520 | 531 | 520 | 520 | 101,200 | 520 |
| 2025-06-03 | 531 | 535 | 520 | 521 | 93,500 | 521 |
| 2025-06-02 | 543 | 550 | 535 | 536 | 68,700 | 536 |
| 2025-05-30 | 539 | 551 | 537 | 545 | 73,700 | 545 |
| 2025-05-29 | 555 | 559 | 538 | 543 | 168,700 | 543 |
| 2025-05-28 | 535 | 550 | 530 | 549 | 214,900 | 549 |
| 2025-05-27 | 513 | 528 | 513 | 528 | 105,700 | 528 |
| 2025-05-26 | 514 | 520 | 506 | 513 | 88,400 | 513 |
| 2025-05-23 | 502 | 513 | 500 | 508 | 131,700 | 508 |
| 2025-05-22 | 491 | 498 | 490 | 496 | 31,700 | 496 |
| 2025-05-21 | 496 | 504 | 489 | 495 | 131,400 | 495 |
| 2025-05-20 | 478 | 489 | 478 | 488 | 39,000 | 488 |
| 2025-05-19 | 482 | 486 | 480 | 480 | 35,400 | 480 |
| 2025-05-16 | 499 | 499 | 482 | 483 | 53,900 | 483 |
| 2025-05-15 | 492 | 505 | 481 | 491 | 365,600 | 491 |
| 2025-05-14 | 468 | 475 | 450 | 462 | 58,400 | 462 |
| 2025-05-13 | 480 | 482 | 470 | 470 | 59,700 | 470 |
| 2025-05-12 | 471 | 476 | 468 | 468 | 31,900 | 468 |
| 2025-05-09 | 474 | 479 | 471 | 473 | 33,300 | 473 |
| 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