4893 ノイルイミューン・バイオテック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 190 | 192 | 183 | 186 | 196,000 | 186 |
| 2025-09-02 | 184 | 194 | 182 | 192 | 521,900 | 192 |
| 2025-09-01 | 181 | 184 | 178 | 182 | 160,100 | 182 |
| 2025-08-29 | 180 | 183 | 178 | 182 | 135,400 | 182 |
| 2025-08-28 | 179 | 180 | 175 | 177 | 201,900 | 177 |
| 2025-08-27 | 181 | 182 | 176 | 179 | 201,000 | 179 |
| 2025-08-26 | 186 | 186 | 180 | 180 | 203,600 | 180 |
| 2025-08-25 | 192 | 192 | 186 | 186 | 344,400 | 186 |
| 2025-08-22 | 184 | 192 | 183 | 189 | 645,700 | 189 |
| 2025-08-21 | 179 | 182 | 178 | 180 | 169,800 | 180 |
| 2025-08-20 | 185 | 185 | 180 | 182 | 356,100 | 182 |
| 2025-08-19 | 180 | 184 | 176 | 184 | 279,300 | 184 |
| 2025-08-18 | 177 | 178 | 175 | 177 | 129,900 | 177 |
| 2025-08-15 | 173 | 176 | 173 | 176 | 163,400 | 176 |
| 2025-08-14 | 172 | 175 | 171 | 174 | 72,700 | 174 |
| 2025-08-13 | 174 | 174 | 171 | 174 | 77,500 | 174 |
| 2025-08-12 | 170 | 176 | 170 | 173 | 244,900 | 173 |
| 2025-08-08 | 174 | 174 | 170 | 170 | 161,700 | 170 |
| 2025-08-07 | 172 | 174 | 172 | 173 | 61,600 | 173 |
| 2025-08-06 | 172 | 174 | 172 | 174 | 43,000 | 174 |
| 2025-08-05 | 171 | 175 | 170 | 172 | 191,500 | 172 |
| 2025-08-04 | 170 | 172 | 170 | 171 | 122,100 | 171 |
| 2025-08-01 | 173 | 175 | 172 | 174 | 39,000 | 174 |
| 2025-07-31 | 172 | 175 | 172 | 175 | 26,800 | 175 |
| 2025-07-30 | 170 | 175 | 170 | 175 | 109,200 | 175 |
| 2025-07-29 | 173 | 173 | 170 | 170 | 91,100 | 170 |
| 2025-07-28 | 176 | 176 | 173 | 173 | 74,600 | 173 |
| 2025-07-25 | 173 | 176 | 172 | 172 | 86,700 | 172 |
| 2025-07-24 | 176 | 180 | 171 | 174 | 335,700 | 174 |
| 2025-07-23 | 174 | 179 | 174 | 179 | 295,400 | 179 |
| 2025-07-22 | 171 | 174 | 170 | 173 | 103,300 | 173 |
| 2025-07-18 | 174 | 176 | 169 | 170 | 208,000 | 170 |
| 2025-07-17 | 184 | 184 | 174 | 174 | 349,000 | 174 |
| 2025-07-16 | 171 | 179 | 169 | 179 | 598,900 | 179 |
| 2025-07-15 | 175 | 178 | 172 | 173 | 212,100 | 173 |
| 2025-07-14 | 176 | 177 | 172 | 173 | 194,400 | 173 |
| 2025-07-11 | 179 | 181 | 176 | 176 | 329,500 | 176 |
| 2025-07-10 | 176 | 179 | 175 | 176 | 228,200 | 176 |
| 2025-07-09 | 175 | 179 | 174 | 175 | 338,200 | 175 |
| 2025-07-08 | 168 | 178 | 168 | 175 | 563,600 | 175 |
| 2025-07-07 | 170 | 172 | 168 | 170 | 245,400 | 170 |
| 2025-07-04 | 170 | 171 | 165 | 171 | 830,300 | 171 |
| 2025-07-03 | 174 | 188 | 168 | 171 | 2,176,000 | 171 |
| 2025-07-02 | 167 | 214 | 163 | 179 | 19,791,400 | 179 |
| 2025-07-01 | 171 | 171 | 163 | 164 | 203,900 | 164 |
| 2025-06-30 | 172 | 178 | 170 | 171 | 260,300 | 171 |
| 2025-06-27 | 168 | 174 | 167 | 169 | 128,800 | 169 |
| 2025-06-26 | 171 | 172 | 165 | 167 | 221,500 | 167 |
| 2025-06-25 | 176 | 177 | 170 | 170 | 131,100 | 170 |
| 2025-06-24 | 177 | 179 | 174 | 174 | 139,400 | 174 |
| 2025-06-23 | 178 | 180 | 173 | 177 | 203,300 | 177 |
| 2025-06-20 | 178 | 180 | 174 | 179 | 270,100 | 179 |
| 2025-06-19 | 170 | 178 | 170 | 177 | 231,000 | 177 |
| 2025-06-18 | 171 | 172 | 169 | 170 | 128,300 | 170 |
| 2025-06-17 | 172 | 176 | 170 | 174 | 253,300 | 174 |
| 2025-06-16 | 166 | 172 | 166 | 172 | 144,800 | 172 |
| 2025-06-13 | 171 | 171 | 166 | 167 | 183,300 | 167 |
| 2025-06-12 | 171 | 173 | 169 | 169 | 207,500 | 169 |
| 2025-06-11 | 174 | 176 | 171 | 171 | 326,300 | 171 |
| 2025-06-10 | 181 | 182 | 172 | 176 | 913,800 | 176 |
| 2025-06-09 | 167 | 177 | 167 | 176 | 485,500 | 176 |
| 2025-06-06 | 167 | 169 | 163 | 164 | 143,700 | 164 |
| 2025-06-05 | 170 | 171 | 166 | 167 | 152,900 | 167 |
| 2025-06-04 | 168 | 173 | 168 | 170 | 171,300 | 170 |
| 2025-06-03 | 171 | 171 | 167 | 168 | 89,400 | 168 |
| 2025-06-02 | 170 | 170 | 167 | 169 | 131,300 | 169 |
| 2025-05-30 | 163 | 171 | 163 | 170 | 353,400 | 170 |
| 2025-05-29 | 168 | 169 | 163 | 163 | 150,500 | 163 |
| 2025-05-28 | 165 | 168 | 164 | 166 | 171,000 | 166 |
| 2025-05-27 | 161 | 164 | 161 | 164 | 95,800 | 164 |
| 2025-05-26 | 160 | 161 | 157 | 161 | 102,200 | 161 |
| 2025-05-23 | 163 | 164 | 158 | 160 | 142,200 | 160 |
| 2025-05-22 | 160 | 164 | 158 | 163 | 107,400 | 163 |
| 2025-05-21 | 164 | 164 | 160 | 163 | 146,000 | 163 |
| 2025-05-20 | 158 | 163 | 158 | 163 | 197,300 | 163 |
| 2025-05-19 | 156 | 158 | 154 | 157 | 119,000 | 157 |
| 2025-05-16 | 154 | 158 | 152 | 158 | 167,200 | 158 |
| 2025-05-15 | 151 | 155 | 148 | 154 | 199,400 | 154 |
| 2025-05-14 | 147 | 157 | 145 | 152 | 331,700 | 152 |
| 2025-05-13 | 147 | 149 | 144 | 149 | 280,800 | 149 |
| 2025-05-12 | 144 | 145 | 140 | 143 | 131,600 | 143 |
| 2025-05-09 | 140 | 143 | 139 | 142 | 66,400 | 142 |
| 2025-05-08 | 143 | 143 | 139 | 140 | 81,400 | 140 |
| 2025-05-07 | 145 | 145 | 141 | 143 | 51,700 | 143 |
| 2025-05-02 | 145 | 145 | 142 | 145 | 85,600 | 145 |
| 2025-05-01 | 143 | 145 | 142 | 144 | 93,900 | 144 |
| 2025-04-30 | 142 | 143 | 141 | 142 | 59,400 | 142 |
| 2025-04-28 | 147 | 154 | 141 | 142 | 530,100 | 142 |
| 2025-04-25 | 143 | 146 | 142 | 145 | 80,900 | 145 |
| 2025-04-24 | 146 | 146 | 142 | 143 | 88,900 | 143 |
| 2025-04-23 | 149 | 149 | 143 | 143 | 138,700 | 143 |
| 2025-04-22 | 145 | 150 | 137 | 149 | 718,200 | 149 |
| 2025-04-21 | 145 | 150 | 144 | 147 | 157,200 | 147 |
| 2025-04-18 | 140 | 145 | 139 | 145 | 229,300 | 145 |
| 2025-04-17 | 138 | 139 | 136 | 139 | 62,100 | 139 |
| 2025-04-16 | 137 | 140 | 134 | 135 | 130,900 | 135 |
| 2025-04-15 | 140 | 143 | 137 | 137 | 296,900 | 137 |
| 2025-04-14 | 140 | 148 | 132 | 138 | 1,884,100 | 138 |
| 2025-04-11 | 133 | 138 | 130 | 138 | 190,700 | 138 |
| 2025-04-10 | 139 | 140 | 131 | 137 | 236,800 | 137 |
| 2025-04-09 | 134 | 137 | 124 | 124 | 726,100 | 124 |
| 2025-04-08 | 130 | 139 | 130 | 135 | 459,600 | 135 |
| 2025-04-07 | 131 | 132 | 120 | 121 | 1,242,100 | 121 |
| 2025-04-04 | 150 | 152 | 141 | 147 | 529,100 | 147 |
| 2025-04-03 | 150 | 156 | 146 | 154 | 340,400 | 154 |
| 2025-04-02 | 159 | 160 | 157 | 158 | 177,400 | 158 |
| 2025-04-01 | 163 | 164 | 158 | 160 | 206,400 | 160 |
| 2025-03-31 | 166 | 166 | 161 | 161 | 250,600 | 161 |
| 2025-03-28 | 166 | 171 | 166 | 169 | 257,200 | 169 |
| 2025-03-27 | 167 | 170 | 166 | 167 | 208,100 | 167 |
| 2025-03-26 | 167 | 170 | 166 | 170 | 176,300 | 170 |
| 2025-03-25 | 165 | 168 | 164 | 168 | 202,200 | 168 |
| 2025-03-24 | 165 | 166 | 163 | 164 | 169,900 | 164 |
| 2025-03-21 | 167 | 168 | 165 | 166 | 95,000 | 166 |
| 2025-03-19 | 167 | 170 | 166 | 166 | 128,100 | 166 |
| 2025-03-18 | 169 | 170 | 167 | 169 | 154,400 | 169 |
| 2025-03-17 | 172 | 172 | 168 | 169 | 163,000 | 169 |
| 2025-03-14 | 170 | 172 | 170 | 172 | 81,100 | 172 |
| 2025-03-13 | 172 | 176 | 169 | 170 | 130,900 | 170 |
| 2025-03-12 | 171 | 175 | 170 | 172 | 277,500 | 172 |
| 2025-03-11 | 170 | 172 | 165 | 170 | 170,400 | 170 |
| 2025-03-10 | 169 | 171 | 169 | 171 | 135,000 | 171 |
| 2025-03-07 | 168 | 170 | 166 | 168 | 158,300 | 168 |
| 2025-03-06 | 169 | 172 | 167 | 172 | 116,400 | 172 |
| 2025-03-05 | 167 | 169 | 166 | 167 | 128,100 | 167 |
| 2025-03-04 | 166 | 167 | 162 | 166 | 179,600 | 166 |
| 2025-03-03 | 169 | 170 | 166 | 167 | 224,200 | 167 |
| 2025-02-28 | 172 | 174 | 168 | 168 | 215,600 | 168 |
| 2025-02-27 | 173 | 176 | 173 | 176 | 139,700 | 176 |
| 2025-02-26 | 175 | 177 | 169 | 172 | 411,900 | 172 |
| 2025-02-25 | 176 | 177 | 173 | 176 | 288,400 | 176 |
| 2025-02-21 | 183 | 184 | 176 | 178 | 539,600 | 178 |
| 2025-02-20 | 185 | 185 | 182 | 184 | 177,500 | 184 |
| 2025-02-19 | 186 | 191 | 183 | 185 | 329,100 | 185 |
| 2025-02-18 | 183 | 188 | 181 | 185 | 356,600 | 185 |
| 2025-02-17 | 181 | 191 | 181 | 184 | 542,300 | 184 |
| 2025-02-14 | 185 | 190 | 182 | 182 | 643,900 | 182 |
| 2025-02-13 | 188 | 190 | 187 | 190 | 260,500 | 190 |
| 2025-02-12 | 190 | 191 | 187 | 188 | 307,600 | 188 |
| 2025-02-10 | 185 | 190 | 183 | 190 | 408,400 | 190 |
| 2025-02-07 | 192 | 193 | 187 | 188 | 611,700 | 188 |
| 2025-02-06 | 194 | 201 | 191 | 192 | 1,324,900 | 192 |
| 2025-02-05 | 219 | 229 | 194 | 195 | 15,296,000 | 195 |
| 2025-02-04 | 188 | 193 | 188 | 193 | 97,800 | 193 |
| 2025-02-03 | 192 | 192 | 186 | 187 | 277,800 | 187 |
| 2025-01-31 | 198 | 198 | 192 | 193 | 489,600 | 193 |
| 2025-01-30 | 194 | 199 | 193 | 199 | 259,000 | 199 |
| 2025-01-29 | 194 | 196 | 191 | 193 | 253,600 | 193 |
| 2025-01-28 | 197 | 197 | 193 | 196 | 118,300 | 196 |
| 2025-01-27 | 192 | 199 | 192 | 195 | 448,400 | 195 |
| 2025-01-24 | 192 | 196 | 190 | 191 | 285,000 | 191 |
| 2025-01-23 | 190 | 195 | 185 | 195 | 335,600 | 195 |
| 2025-01-22 | 191 | 193 | 187 | 187 | 280,800 | 187 |
| 2025-01-21 | 190 | 190 | 183 | 188 | 352,600 | 188 |
| 2025-01-20 | 182 | 193 | 182 | 191 | 476,000 | 191 |
| 2025-01-17 | 184 | 184 | 176 | 178 | 346,800 | 178 |
| 2025-01-16 | 182 | 188 | 182 | 185 | 231,400 | 185 |
| 2025-01-15 | 193 | 193 | 182 | 184 | 469,200 | 184 |
| 2025-01-14 | 197 | 199 | 185 | 188 | 889,000 | 188 |
| 2025-01-10 | 196 | 214 | 192 | 202 | 1,912,300 | 202 |
| 2025-01-09 | 196 | 200 | 189 | 196 | 731,700 | 196 |
| 2025-01-08 | 187 | 204 | 184 | 196 | 1,929,400 | 196 |
| 2025-01-07 | 183 | 187 | 177 | 187 | 1,039,800 | 187 |
| 2025-01-06 | 180 | 185 | 172 | 182 | 1,460,600 | 182 |
分割・併合履歴 ： なし