- 2024年
- 2023年
4893 ノイルイミューン・バイオテック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 163 | 169 | 162 | 168 | 320,600 | 168 |
| 2024-11-20 | 162 | 166 | 160 | 164 | 417,500 | 164 |
| 2024-11-19 | 161 | 166 | 160 | 164 | 236,500 | 164 |
| 2024-11-18 | 160 | 162 | 158 | 162 | 139,600 | 162 |
| 2024-11-15 | 167 | 167 | 160 | 161 | 251,300 | 161 |
| 2024-11-14 | 165 | 169 | 165 | 165 | 170,400 | 165 |
| 2024-11-13 | 166 | 167 | 164 | 166 | 92,000 | 166 |
| 2024-11-12 | 166 | 168 | 164 | 166 | 276,000 | 166 |
| 2024-11-11 | 163 | 166 | 161 | 165 | 293,200 | 165 |
| 2024-11-08 | 163 | 166 | 162 | 164 | 154,200 | 164 |
| 2024-11-07 | 165 | 166 | 163 | 164 | 218,200 | 164 |
| 2024-11-06 | 164 | 167 | 162 | 166 | 260,400 | 166 |
| 2024-11-05 | 166 | 166 | 162 | 164 | 149,200 | 164 |
| 2024-11-01 | 164 | 168 | 162 | 165 | 417,000 | 165 |
| 2024-10-31 | 165 | 171 | 165 | 167 | 496,600 | 167 |
| 2024-10-30 | 178 | 186 | 170 | 170 | 3,862,300 | 170 |
| 2024-10-29 | 165 | 173 | 162 | 173 | 339,200 | 173 |
| 2024-10-28 | 160 | 167 | 160 | 165 | 311,500 | 165 |
| 2024-10-25 | 159 | 161 | 155 | 156 | 461,400 | 156 |
| 2024-10-24 | 160 | 163 | 158 | 159 | 335,800 | 159 |
| 2024-10-23 | 168 | 168 | 162 | 164 | 392,300 | 164 |
| 2024-10-22 | 174 | 174 | 167 | 169 | 249,000 | 169 |
| 2024-10-21 | 173 | 176 | 171 | 173 | 161,300 | 173 |
| 2024-10-18 | 172 | 172 | 170 | 171 | 189,400 | 171 |
| 2024-10-17 | 173 | 175 | 171 | 172 | 204,500 | 172 |
| 2024-10-16 | 173 | 174 | 169 | 171 | 290,100 | 171 |
| 2024-10-15 | 176 | 177 | 172 | 175 | 243,800 | 175 |
| 2024-10-11 | 178 | 181 | 175 | 175 | 332,300 | 175 |
| 2024-10-10 | 183 | 183 | 176 | 177 | 485,700 | 177 |
| 2024-10-09 | 185 | 185 | 180 | 183 | 560,300 | 183 |
| 2024-10-08 | 190 | 190 | 182 | 186 | 880,900 | 186 |
| 2024-10-07 | 196 | 200 | 192 | 194 | 608,100 | 194 |
| 2024-10-04 | 196 | 196 | 191 | 191 | 391,800 | 191 |
| 2024-10-03 | 198 | 198 | 193 | 193 | 533,700 | 193 |
| 2024-10-02 | 211 | 211 | 195 | 195 | 1,248,000 | 195 |
| 2024-10-01 | 209 | 214 | 205 | 209 | 939,600 | 209 |
| 2024-09-30 | 211 | 228 | 206 | 210 | 2,868,300 | 210 |
| 2024-09-27 | 193 | 235 | 193 | 219 | 12,033,300 | 219 |
| 2024-09-26 | 212 | 223 | 191 | 191 | 11,050,100 | 191 |
| 2024-09-25 | 181 | 184 | 179 | 179 | 394,600 | 179 |
| 2024-09-24 | 189 | 191 | 181 | 181 | 1,283,900 | 181 |
| 2024-09-20 | 196 | 200 | 185 | 185 | 2,977,800 | 185 |
| 2024-09-19 | 184 | 206 | 180 | 201 | 7,958,900 | 201 |
| 2024-09-18 | 183 | 219 | 176 | 187 | 22,201,100 | 187 |
| 2024-09-17 | 172 | 175 | 162 | 169 | 530,500 | 169 |
| 2024-09-13 | 182 | 206 | 171 | 171 | 3,104,200 | 171 |
| 2024-09-12 | 187 | 190 | 182 | 182 | 372,700 | 182 |
| 2024-09-11 | 187 | 192 | 183 | 183 | 249,400 | 183 |
| 2024-09-10 | 187 | 192 | 187 | 188 | 208,800 | 188 |
| 2024-09-09 | 182 | 189 | 179 | 188 | 274,200 | 188 |
| 2024-09-06 | 193 | 193 | 182 | 187 | 467,600 | 187 |
| 2024-09-05 | 186 | 195 | 186 | 193 | 371,900 | 193 |
| 2024-09-04 | 193 | 195 | 188 | 189 | 644,900 | 189 |
| 2024-09-03 | 198 | 203 | 195 | 201 | 304,700 | 201 |
| 2024-09-02 | 198 | 201 | 196 | 197 | 215,000 | 197 |
| 2024-08-30 | 198 | 198 | 194 | 196 | 277,400 | 196 |
| 2024-08-29 | 199 | 199 | 194 | 194 | 273,500 | 194 |
| 2024-08-28 | 203 | 204 | 198 | 200 | 463,000 | 200 |
| 2024-08-27 | 204 | 209 | 200 | 204 | 594,200 | 204 |
| 2024-08-26 | 194 | 203 | 193 | 199 | 659,600 | 199 |
| 2024-08-23 | 200 | 202 | 193 | 196 | 945,600 | 196 |
| 2024-08-22 | 207 | 209 | 202 | 202 | 782,200 | 202 |
| 2024-08-21 | 209 | 215 | 205 | 205 | 1,021,100 | 205 |
| 2024-08-20 | 212 | 217 | 204 | 213 | 2,441,400 | 213 |
| 2024-08-19 | 206 | 239 | 200 | 212 | 5,925,500 | 212 |
| 2024-08-16 | 222 | 223 | 203 | 203 | 1,545,300 | 203 |
| 2024-08-15 | 220 | 224 | 203 | 214 | 1,975,600 | 214 |
| 2024-08-14 | 219 | 259 | 213 | 217 | 12,225,600 | 217 |
| 2024-08-13 | 162 | 211 | 162 | 211 | 12,995,900 | 211 |
| 2024-08-09 | 171 | 173 | 158 | 161 | 1,094,000 | 161 |
| 2024-08-08 | 175 | 179 | 166 | 169 | 1,633,600 | 169 |
| 2024-08-07 | 150 | 190 | 150 | 170 | 8,214,400 | 170 |
| 2024-08-06 | 158 | 169 | 146 | 147 | 1,952,500 | 147 |
| 2024-08-05 | 171 | 177 | 141 | 141 | 2,365,300 | 141 |
| 2024-08-02 | 197 | 202 | 188 | 191 | 1,400,300 | 191 |
| 2024-08-01 | 225 | 225 | 200 | 206 | 1,954,100 | 206 |
| 2024-07-31 | 235 | 238 | 225 | 225 | 858,900 | 225 |
| 2024-07-30 | 240 | 254 | 231 | 236 | 2,391,100 | 236 |
| 2024-07-29 | 230 | 240 | 224 | 234 | 1,408,000 | 234 |
| 2024-07-26 | 230 | 259 | 224 | 229 | 4,103,800 | 229 |
| 2024-07-25 | 237 | 249 | 216 | 230 | 2,431,500 | 230 |
| 2024-07-24 | 243 | 265 | 236 | 245 | 4,324,600 | 245 |
| 2024-07-23 | 270 | 272 | 246 | 250 | 4,145,200 | 250 |
| 2024-07-22 | 264 | 317 | 257 | 274 | 18,643,800 | 274 |
| 2024-07-19 | 328 | 353 | 251 | 257 | 18,228,100 | 257 |
| 2024-07-18 | 230 | 312 | 229 | 312 | 22,103,100 | 312 |
| 2024-07-17 | 213 | 246 | 207 | 232 | 7,689,900 | 232 |
| 2024-07-16 | 206 | 211 | 202 | 208 | 638,900 | 208 |
| 2024-07-12 | 216 | 222 | 202 | 203 | 1,269,800 | 203 |
| 2024-07-11 | 218 | 224 | 211 | 217 | 927,500 | 217 |
| 2024-07-10 | 209 | 222 | 207 | 218 | 1,298,400 | 218 |
| 2024-07-09 | 206 | 230 | 201 | 211 | 1,850,100 | 211 |
| 2024-07-08 | 199 | 208 | 198 | 206 | 636,200 | 206 |
| 2024-07-05 | 200 | 206 | 196 | 199 | 640,600 | 199 |
| 2024-07-04 | 209 | 213 | 199 | 202 | 1,109,800 | 202 |
| 2024-07-03 | 225 | 228 | 210 | 212 | 1,504,000 | 212 |
| 2024-07-02 | 214 | 246 | 209 | 228 | 3,081,900 | 228 |
| 2024-07-01 | 223 | 257 | 220 | 220 | 7,630,000 | 220 |
| 2024-06-28 | 220 | 220 | 195 | 200 | 1,858,400 | 200 |
| 2024-06-27 | 174 | 223 | 174 | 214 | 5,617,100 | 214 |
| 2024-06-26 | 170 | 175 | 168 | 174 | 382,300 | 174 |
| 2024-06-25 | 167 | 172 | 165 | 171 | 456,600 | 171 |
| 2024-06-24 | 174 | 177 | 163 | 167 | 966,800 | 167 |
| 2024-06-21 | 184 | 189 | 173 | 173 | 1,419,900 | 173 |
| 2024-06-20 | 170 | 199 | 170 | 189 | 4,117,000 | 189 |
| 2024-06-19 | 169 | 183 | 168 | 172 | 1,319,800 | 172 |
| 2024-06-18 | 181 | 181 | 168 | 171 | 1,420,600 | 171 |
| 2024-06-17 | 183 | 191 | 178 | 181 | 1,487,000 | 181 |
| 2024-06-14 | 199 | 200 | 182 | 185 | 2,260,300 | 185 |
| 2024-06-13 | 240 | 240 | 202 | 205 | 3,098,400 | 205 |
| 2024-06-12 | 231 | 250 | 229 | 236 | 3,374,500 | 236 |
| 2024-06-11 | 219 | 271 | 209 | 239 | 11,246,500 | 239 |
| 2024-06-10 | 224 | 272 | 219 | 235 | 17,760,600 | 235 |
| 2024-06-07 | 148 | 200 | 145 | 200 | 10,955,000 | 200 |
| 2024-06-06 | 141 | 151 | 136 | 150 | 1,900,000 | 150 |
| 2024-06-05 | 149 | 183 | 144 | 145 | 11,844,400 | 145 |
| 2024-06-04 | 130 | 134 | 128 | 134 | 134,300 | 134 |
| 2024-06-03 | 129 | 133 | 127 | 129 | 121,400 | 129 |
| 2024-05-31 | 128 | 133 | 126 | 131 | 255,400 | 131 |
| 2024-05-30 | 122 | 131 | 121 | 129 | 275,400 | 129 |
| 2024-05-29 | 128 | 128 | 122 | 124 | 186,500 | 124 |
| 2024-05-28 | 125 | 128 | 124 | 128 | 138,800 | 128 |
| 2024-05-27 | 131 | 131 | 123 | 126 | 286,000 | 126 |
| 2024-05-24 | 129 | 136 | 125 | 131 | 314,900 | 131 |
| 2024-05-23 | 135 | 136 | 128 | 128 | 245,800 | 128 |
| 2024-05-22 | 139 | 140 | 134 | 134 | 254,300 | 134 |
| 2024-05-21 | 157 | 165 | 138 | 140 | 1,173,900 | 140 |
| 2024-05-20 | 145 | 151 | 143 | 144 | 157,800 | 144 |
| 2024-05-17 | 146 | 147 | 142 | 147 | 77,900 | 147 |
| 2024-05-16 | 149 | 150 | 141 | 146 | 201,900 | 146 |
| 2024-05-15 | 152 | 155 | 149 | 150 | 137,200 | 150 |
| 2024-05-14 | 152 | 156 | 151 | 155 | 108,300 | 155 |
| 2024-05-13 | 155 | 155 | 151 | 153 | 59,100 | 153 |
| 2024-05-10 | 155 | 156 | 154 | 154 | 60,600 | 154 |
| 2024-05-09 | 157 | 157 | 153 | 155 | 111,900 | 155 |
| 2024-05-08 | 157 | 159 | 154 | 154 | 143,200 | 154 |
| 2024-05-07 | 160 | 160 | 155 | 157 | 120,900 | 157 |
| 2024-05-02 | 156 | 161 | 156 | 158 | 257,800 | 158 |
| 2024-05-01 | 162 | 163 | 157 | 158 | 404,400 | 158 |
| 2024-04-30 | 172 | 174 | 160 | 162 | 991,800 | 162 |
| 2024-04-26 | 181 | 211 | 168 | 173 | 12,164,900 | 173 |
| 2024-04-25 | 163 | 163 | 158 | 161 | 100,500 | 161 |
| 2024-04-24 | 153 | 164 | 153 | 163 | 98,800 | 163 |
| 2024-04-23 | 153 | 156 | 150 | 155 | 240,300 | 155 |
| 2024-04-22 | 156 | 157 | 150 | 156 | 255,600 | 156 |
| 2024-04-19 | 164 | 164 | 150 | 153 | 360,500 | 153 |
| 2024-04-18 | 169 | 169 | 161 | 166 | 161,200 | 166 |
| 2024-04-17 | 176 | 177 | 168 | 168 | 211,800 | 168 |
| 2024-04-16 | 178 | 179 | 175 | 177 | 57,300 | 177 |
| 2024-04-15 | 180 | 181 | 177 | 179 | 48,700 | 179 |
| 2024-04-12 | 184 | 188 | 179 | 180 | 114,300 | 180 |
| 2024-04-11 | 187 | 188 | 183 | 187 | 41,500 | 187 |
| 2024-04-10 | 188 | 192 | 185 | 187 | 94,700 | 187 |
| 2024-04-09 | 183 | 188 | 182 | 188 | 61,100 | 188 |
| 2024-04-08 | 181 | 184 | 180 | 184 | 20,200 | 184 |
| 2024-04-05 | 180 | 181 | 177 | 181 | 72,700 | 181 |
| 2024-04-04 | 184 | 185 | 180 | 181 | 55,800 | 181 |
| 2024-04-03 | 185 | 188 | 180 | 184 | 43,400 | 184 |
| 2024-04-02 | 191 | 192 | 185 | 186 | 67,400 | 186 |
| 2024-04-01 | 190 | 195 | 186 | 189 | 152,100 | 189 |
| 2024-03-29 | 183 | 189 | 182 | 188 | 72,900 | 188 |
| 2024-03-28 | 182 | 185 | 179 | 184 | 35,100 | 184 |
| 2024-03-27 | 184 | 186 | 182 | 183 | 43,500 | 183 |
| 2024-03-26 | 181 | 184 | 178 | 184 | 80,000 | 184 |
| 2024-03-25 | 184 | 185 | 180 | 182 | 57,400 | 182 |
| 2024-03-22 | 185 | 186 | 183 | 184 | 40,200 | 184 |
| 2024-03-21 | 185 | 188 | 183 | 185 | 70,600 | 185 |
| 2024-03-19 | 184 | 190 | 180 | 183 | 146,200 | 183 |
| 2024-03-18 | 183 | 186 | 179 | 185 | 127,000 | 185 |
| 2024-03-15 | 182 | 182 | 176 | 181 | 131,400 | 181 |
| 2024-03-14 | 181 | 185 | 175 | 184 | 212,000 | 184 |
| 2024-03-13 | 183 | 184 | 177 | 181 | 60,100 | 181 |
| 2024-03-12 | 181 | 182 | 173 | 180 | 162,600 | 180 |
| 2024-03-11 | 178 | 181 | 175 | 180 | 158,700 | 180 |
| 2024-03-08 | 183 | 186 | 180 | 181 | 198,500 | 181 |
| 2024-03-07 | 187 | 187 | 182 | 186 | 160,400 | 186 |
| 2024-03-06 | 195 | 195 | 180 | 187 | 674,800 | 187 |
| 2024-03-05 | 196 | 198 | 194 | 195 | 180,800 | 195 |
| 2024-03-04 | 200 | 203 | 195 | 198 | 316,000 | 198 |
| 2024-03-01 | 200 | 208 | 195 | 198 | 654,600 | 198 |
| 2024-02-29 | 213 | 214 | 195 | 195 | 728,500 | 195 |
| 2024-02-28 | 221 | 222 | 209 | 213 | 852,700 | 213 |
| 2024-02-27 | 207 | 232 | 201 | 223 | 3,188,800 | 223 |
| 2024-02-26 | 204 | 207 | 192 | 200 | 843,400 | 200 |
| 2024-02-22 | 206 | 259 | 197 | 208 | 6,153,300 | 208 |
| 2024-02-21 | 203 | 243 | 198 | 233 | 6,302,600 | 233 |
| 2024-02-20 | 180 | 220 | 180 | 193 | 1,063,700 | 193 |
| 2024-02-19 | 177 | 182 | 175 | 181 | 61,900 | 181 |
| 2024-02-16 | 170 | 176 | 167 | 176 | 79,700 | 176 |
| 2024-02-15 | 180 | 180 | 166 | 168 | 136,000 | 168 |
| 2024-02-14 | 178 | 183 | 175 | 180 | 94,300 | 180 |
| 2024-02-13 | 194 | 198 | 191 | 191 | 51,000 | 191 |
| 2024-02-09 | 190 | 199 | 189 | 199 | 177,200 | 199 |
| 2024-02-08 | 185 | 188 | 183 | 185 | 39,600 | 185 |
| 2024-02-07 | 187 | 188 | 182 | 186 | 49,200 | 186 |
| 2024-02-06 | 188 | 188 | 185 | 186 | 26,200 | 186 |
| 2024-02-05 | 186 | 190 | 184 | 190 | 51,900 | 190 |
| 2024-02-02 | 187 | 187 | 183 | 183 | 68,600 | 183 |
| 2024-02-01 | 190 | 190 | 185 | 187 | 45,600 | 187 |
| 2024-01-31 | 196 | 196 | 185 | 189 | 137,600 | 189 |
| 2024-01-30 | 197 | 197 | 193 | 195 | 59,400 | 195 |
| 2024-01-29 | 201 | 202 | 195 | 195 | 82,600 | 195 |
| 2024-01-26 | 203 | 203 | 198 | 198 | 106,000 | 198 |
| 2024-01-25 | 197 | 223 | 197 | 203 | 1,143,400 | 203 |
| 2024-01-24 | 193 | 198 | 193 | 197 | 42,200 | 197 |
| 2024-01-23 | 195 | 197 | 192 | 192 | 54,300 | 192 |
| 2024-01-22 | 188 | 198 | 186 | 194 | 84,600 | 194 |
| 2024-01-19 | 195 | 195 | 186 | 188 | 151,900 | 188 |
| 2024-01-18 | 195 | 196 | 191 | 195 | 134,000 | 195 |
| 2024-01-17 | 207 | 208 | 193 | 195 | 308,400 | 195 |
| 2024-01-16 | 203 | 214 | 202 | 210 | 128,700 | 210 |
| 2024-01-15 | 200 | 205 | 198 | 201 | 75,800 | 201 |
| 2024-01-12 | 208 | 213 | 200 | 200 | 196,200 | 200 |
| 2024-01-11 | 201 | 210 | 195 | 208 | 225,500 | 208 |
| 2024-01-10 | 205 | 207 | 199 | 201 | 187,900 | 201 |
| 2024-01-09 | 217 | 221 | 205 | 206 | 238,000 | 206 |
| 2024-01-05 | 215 | 218 | 209 | 210 | 144,900 | 210 |
| 2024-01-04 | 207 | 218 | 200 | 214 | 225,600 | 214 |
分割・併合履歴 ： なし
