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
2024-10-1143143142542519,500425
2024-10-1043343543043018,900430
2024-10-0943944043043351,800433
2024-10-0844544543643836,200438
2024-10-0744244844244541,100445
2024-10-0443744143744136,300441
2024-10-0343944143543723,300437
2024-10-0243443743043028,700430
2024-10-0143144143143536,900435
2024-09-3043543742642889,600428
2024-09-2744945344744841,200448
2024-09-2644244644144451,100444
2024-09-2544244643844235,500442
2024-09-2445045043944473,800444
2024-09-20458458442445150,600445
2024-09-19455464445459449,900459
2024-09-184325064324582,099,500458
2024-09-1744945341542673,600426
2024-09-1344244443944320,500443
2024-09-1244945244344424,900444
2024-09-1144745343144240,100442
2024-09-1045846145145121,100451
2024-09-0942345442345057,400450
2024-09-0646146445045134,000451
2024-09-0546147445846142,900461
2024-09-0446647446146161,300461
2024-09-0348549048348530,900485
2024-09-0250250248248467,700484
2024-08-3049549548449143,600491
2024-08-2949249448549040,200490
2024-08-28505506483490136,300490
2024-08-27493524493510251,200510
2024-08-2647449547348286,600482
2024-08-2348148146846954,900469
2024-08-2247047646647319,800473
2024-08-2146847646646825,500468
2024-08-2047348147047637,600476
2024-08-1946547546146754,500467
2024-08-1645346945246771,900467
2024-08-1544945344544945,400449
2024-08-1445545544444966,600449
2024-08-13461461441448185,000448
2024-08-09446467443461327,300461
2024-08-0841342841142452,400424
2024-08-07383436383418140,800418
2024-08-06365417365399247,500399
2024-08-05398409358358292,100358
2024-08-02456462437438121,500438
2024-08-0149549547647862,600478
2024-07-3149850048749535,600495
2024-07-3050650649149951,100499
2024-07-2950051149850064,500500
2024-07-2650450849849852,300498
2024-07-25507512502502103,200502
2024-07-2451652851552466,300524
2024-07-2351252451251548,500515
2024-07-2253553551051276,000512
2024-07-19545545530530124,900530
2024-07-18538548538547127,600547
2024-07-17530539530535131,500535
2024-07-1652252951952954,200529
2024-07-1251452551452269,900522
2024-07-1150751750751550,000515
2024-07-1051851850951036,800510
2024-07-0951451951151648,200516
2024-07-0852452451651641,300516
2024-07-0552653052052168,700521
2024-07-0453653752152167,900521
2024-07-03516531516531118,700531
2024-07-0253253251651669,700516
2024-07-01534538527531122,500531
2024-06-2853954153053379,600533
2024-06-27542547534538155,500538
2024-06-2652653752353681,600536
2024-06-2552652852152540,900525
2024-06-24520533512525156,900525
2024-06-21545554517519678,300519
2024-06-2052052251551532,100515
2024-06-1952652651451472,100514
2024-06-18524535517527151,800527
2024-06-1752452451351849,600518
2024-06-1451352451252475,800524
2024-06-1351852551351388,500513
2024-06-12512527511518143,200518
2024-06-1151251550550868,800508
2024-06-1050351150051178,000511
2024-06-0749350349349930,000499
2024-06-0650550549649635,900496
2024-06-0550650750150427,800504
2024-06-0450350950050647,800506
2024-06-0350451050250355,200503
2024-05-3149050249050247,200502
2024-05-3048849948148948,400489
2024-05-2950350648748866,400488
2024-05-2849850949550586,600505
2024-05-2750050249349833,800498
2024-05-2449250549150038,200500
2024-05-2349350149149934,000499
2024-05-2250450449249232,800492
2024-05-2150751450350650,900506
2024-05-2050251349850457,100504
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