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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 468 | 475 | 461 | 468 | 33,900 | 468 |
| 2024-04-25 | 466 | 471 | 466 | 470 | 16,800 | 470 |
| 2024-04-24 | 462 | 471 | 462 | 466 | 41,000 | 466 |
| 2024-04-23 | 463 | 472 | 461 | 461 | 44,500 | 461 |
| 2024-04-22 | 440 | 467 | 440 | 467 | 87,900 | 467 |
| 2024-04-19 | 451 | 451 | 429 | 436 | 185,400 | 436 |
| 2024-04-18 | 453 | 462 | 448 | 452 | 92,600 | 452 |
| 2024-04-17 | 459 | 463 | 455 | 458 | 49,200 | 458 |
| 2024-04-16 | 476 | 476 | 455 | 456 | 115,000 | 456 |
| 2024-04-15 | 481 | 488 | 477 | 480 | 79,900 | 480 |
| 2024-04-12 | 491 | 492 | 482 | 484 | 60,700 | 484 |
| 2024-04-11 | 483 | 491 | 480 | 488 | 32,200 | 488 |
| 2024-04-10 | 495 | 496 | 487 | 487 | 62,500 | 487 |
| 2024-04-09 | 483 | 502 | 483 | 498 | 100,000 | 498 |
| 2024-04-08 | 502 | 504 | 482 | 483 | 129,300 | 483 |
| 2024-04-05 | 516 | 517 | 491 | 497 | 403,400 | 497 |
| 2024-04-04 | 483 | 487 | 479 | 479 | 67,600 | 479 |
| 2024-04-03 | 484 | 496 | 482 | 485 | 67,200 | 485 |
| 2024-04-02 | 513 | 515 | 492 | 492 | 148,000 | 492 |
| 2024-04-01 | 529 | 529 | 513 | 515 | 92,000 | 515 |
| 2024-03-29 | 531 | 534 | 527 | 529 | 81,400 | 529 |
| 2024-03-28 | 521 | 541 | 521 | 529 | 176,700 | 529 |
| 2024-03-27 | 517 | 531 | 510 | 521 | 212,400 | 521 |
| 2024-03-26 | 540 | 547 | 515 | 515 | 410,900 | 515 |
| 2024-03-25 | 529 | 535 | 518 | 518 | 196,300 | 518 |
| 2024-03-22 | 539 | 544 | 529 | 534 | 153,400 | 534 |
| 2024-03-21 | 538 | 546 | 534 | 539 | 191,200 | 539 |
| 2024-03-19 | 540 | 543 | 524 | 536 | 260,300 | 536 |
| 2024-03-18 | 553 | 587 | 547 | 547 | 655,300 | 547 |
| 2024-03-15 | 559 | 619 | 543 | 549 | 4,226,600 | 549 |
| 2024-03-14 | 518 | 538 | 515 | 523 | 119,300 | 523 |
| 2024-03-13 | 555 | 557 | 510 | 522 | 332,800 | 522 |
| 2024-03-12 | 535 | 565 | 530 | 549 | 303,700 | 549 |
| 2024-03-11 | 546 | 563 | 526 | 539 | 445,300 | 539 |
| 2024-03-08 | 636 | 649 | 551 | 566 | 2,385,300 | 566 |
| 2024-03-07 | 606 | 606 | 606 | 606 | 145,600 | 606 |
| 2024-03-06 | 499 | 510 | 488 | 506 | 168,300 | 506 |
| 2024-03-05 | 529 | 529 | 503 | 503 | 288,500 | 503 |
| 2024-03-04 | 511 | 534 | 508 | 534 | 232,500 | 534 |
| 2024-03-01 | 515 | 528 | 505 | 507 | 257,500 | 507 |
| 2024-02-29 | 520 | 525 | 504 | 506 | 210,100 | 506 |
| 2024-02-28 | 522 | 547 | 516 | 519 | 450,100 | 519 |
| 2024-02-27 | 487 | 527 | 485 | 519 | 675,000 | 519 |
| 2024-02-26 | 445 | 495 | 445 | 490 | 369,000 | 490 |
| 2024-02-22 | 442 | 448 | 435 | 447 | 114,800 | 447 |
| 2024-02-21 | 454 | 457 | 442 | 450 | 132,200 | 450 |
| 2024-02-20 | 475 | 484 | 459 | 461 | 127,700 | 461 |
| 2024-02-19 | 481 | 482 | 472 | 475 | 96,400 | 475 |
| 2024-02-16 | 470 | 483 | 463 | 481 | 289,400 | 481 |
| 2024-02-15 | 444 | 488 | 444 | 478 | 485,100 | 478 |
| 2024-02-14 | 434 | 449 | 427 | 442 | 177,300 | 442 |
| 2024-02-13 | 432 | 437 | 423 | 432 | 97,700 | 432 |
| 2024-02-09 | 414 | 424 | 414 | 417 | 68,500 | 417 |
| 2024-02-08 | 411 | 424 | 408 | 414 | 98,900 | 414 |
| 2024-02-07 | 425 | 425 | 410 | 410 | 153,300 | 410 |
| 2024-02-06 | 448 | 448 | 425 | 426 | 160,000 | 426 |
| 2024-02-05 | 440 | 455 | 436 | 445 | 319,800 | 445 |
| 2024-02-02 | 462 | 486 | 459 | 485 | 282,800 | 485 |
| 2024-02-01 | 458 | 460 | 451 | 459 | 82,400 | 459 |
| 2024-01-31 | 462 | 463 | 455 | 463 | 84,900 | 463 |
| 2024-01-30 | 468 | 472 | 461 | 465 | 45,400 | 465 |
| 2024-01-29 | 470 | 475 | 467 | 467 | 48,100 | 467 |
| 2024-01-26 | 467 | 475 | 467 | 468 | 37,000 | 468 |
| 2024-01-25 | 474 | 477 | 463 | 471 | 73,900 | 471 |
| 2024-01-24 | 470 | 478 | 470 | 474 | 30,300 | 474 |
| 2024-01-23 | 475 | 483 | 473 | 473 | 49,400 | 473 |
| 2024-01-22 | 471 | 477 | 465 | 475 | 57,100 | 475 |
| 2024-01-19 | 463 | 474 | 460 | 468 | 82,600 | 468 |
| 2024-01-18 | 469 | 474 | 465 | 465 | 42,800 | 465 |
| 2024-01-17 | 484 | 486 | 467 | 468 | 84,700 | 468 |
| 2024-01-16 | 486 | 491 | 484 | 485 | 42,700 | 485 |
| 2024-01-15 | 479 | 489 | 474 | 488 | 70,300 | 488 |
| 2024-01-12 | 472 | 484 | 472 | 479 | 62,500 | 479 |
| 2024-01-11 | 490 | 490 | 473 | 474 | 98,300 | 474 |
| 2024-01-10 | 494 | 495 | 485 | 487 | 77,700 | 487 |
| 2024-01-09 | 487 | 496 | 487 | 494 | 55,600 | 494 |
| 2024-01-05 | 497 | 498 | 483 | 484 | 71,800 | 484 |
| 2024-01-04 | 490 | 494 | 478 | 494 | 72,500 | 494 |
分割・併合履歴 ： [2013-09-26]1株→10株
