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 |
---|---|---|---|---|---|---|
2025-02-17 | 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