- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
