- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 207 | 221 | 202 | 212 | 217,200 | 212 |
| 2023-12-28 | 202 | 216 | 200 | 207 | 235,000 | 207 |
| 2023-12-27 | 205 | 206 | 194 | 201 | 354,200 | 201 |
| 2023-12-26 | 212 | 225 | 201 | 201 | 392,000 | 201 |
| 2023-12-25 | 205 | 219 | 195 | 214 | 816,500 | 214 |
| 2023-12-22 | 192 | 237 | 190 | 225 | 2,816,800 | 225 |
| 2023-12-21 | 208 | 213 | 186 | 189 | 659,700 | 189 |
| 2023-12-20 | 230 | 259 | 210 | 213 | 1,229,100 | 213 |
| 2023-12-19 | 190 | 246 | 190 | 240 | 1,758,300 | 240 |
| 2023-12-18 | 196 | 196 | 196 | 196 | 34,600 | 196 |
| 2023-12-15 | 276 | 283 | 271 | 276 | 40,800 | 276 |
| 2023-12-14 | 285 | 316 | 268 | 274 | 235,300 | 274 |
| 2023-12-13 | 286 | 287 | 271 | 277 | 70,700 | 277 |
| 2023-12-12 | 294 | 298 | 285 | 285 | 52,800 | 285 |
| 2023-12-11 | 293 | 300 | 290 | 297 | 71,000 | 297 |
| 2023-12-08 | 300 | 303 | 292 | 298 | 47,200 | 298 |
| 2023-12-07 | 310 | 311 | 293 | 302 | 101,200 | 302 |
| 2023-12-06 | 316 | 318 | 310 | 312 | 63,900 | 312 |
| 2023-12-05 | 315 | 321 | 310 | 315 | 68,000 | 315 |
| 2023-12-04 | 324 | 326 | 310 | 315 | 115,200 | 315 |
| 2023-12-01 | 334 | 372 | 320 | 324 | 459,600 | 324 |
| 2023-11-30 | 390 | 390 | 311 | 328 | 561,000 | 328 |
| 2023-11-29 | 380 | 390 | 378 | 390 | 37,700 | 390 |
| 2023-11-28 | 392 | 392 | 376 | 381 | 104,900 | 381 |
| 2023-11-27 | 397 | 400 | 388 | 394 | 84,400 | 394 |
| 2023-11-24 | 400 | 402 | 397 | 397 | 34,300 | 397 |
| 2023-11-22 | 399 | 406 | 396 | 398 | 48,900 | 398 |
| 2023-11-21 | 402 | 403 | 398 | 401 | 40,800 | 401 |
| 2023-11-20 | 397 | 403 | 397 | 399 | 34,700 | 399 |
| 2023-11-17 | 401 | 404 | 398 | 400 | 32,300 | 400 |
| 2023-11-16 | 404 | 409 | 398 | 399 | 76,600 | 399 |
| 2023-11-15 | 412 | 418 | 403 | 406 | 80,500 | 406 |
| 2023-11-14 | 412 | 415 | 400 | 404 | 153,000 | 404 |
| 2023-11-13 | 430 | 437 | 410 | 427 | 93,000 | 427 |
| 2023-11-10 | 431 | 456 | 419 | 444 | 371,300 | 444 |
| 2023-11-09 | 434 | 470 | 406 | 430 | 1,089,700 | 430 |
| 2023-11-08 | 400 | 406 | 390 | 391 | 80,200 | 391 |
| 2023-11-07 | 402 | 423 | 399 | 399 | 324,300 | 399 |
| 2023-11-06 | 400 | 411 | 397 | 408 | 50,300 | 408 |
| 2023-11-02 | 400 | 402 | 397 | 400 | 64,000 | 400 |
| 2023-11-01 | 420 | 420 | 397 | 400 | 46,900 | 400 |
| 2023-10-31 | 400 | 423 | 397 | 420 | 88,700 | 420 |
| 2023-10-30 | 405 | 405 | 398 | 403 | 21,800 | 403 |
| 2023-10-27 | 409 | 409 | 395 | 403 | 47,800 | 403 |
| 2023-10-26 | 405 | 416 | 400 | 409 | 33,800 | 409 |
| 2023-10-25 | 392 | 415 | 392 | 406 | 61,100 | 406 |
| 2023-10-24 | 403 | 403 | 385 | 400 | 52,600 | 400 |
| 2023-10-23 | 404 | 404 | 391 | 400 | 45,400 | 400 |
| 2023-10-20 | 406 | 406 | 398 | 401 | 36,200 | 401 |
| 2023-10-19 | 398 | 415 | 398 | 408 | 45,900 | 408 |
| 2023-10-18 | 409 | 409 | 398 | 405 | 27,200 | 405 |
| 2023-10-17 | 400 | 403 | 397 | 401 | 37,500 | 401 |
| 2023-10-16 | 398 | 400 | 392 | 398 | 34,300 | 398 |
| 2023-10-13 | 402 | 410 | 398 | 398 | 35,900 | 398 |
| 2023-10-12 | 402 | 412 | 395 | 411 | 43,200 | 411 |
| 2023-10-11 | 409 | 410 | 405 | 405 | 17,000 | 405 |
| 2023-10-10 | 400 | 409 | 400 | 409 | 26,800 | 409 |
| 2023-10-06 | 403 | 410 | 400 | 404 | 24,200 | 404 |
| 2023-10-05 | 391 | 408 | 390 | 403 | 34,300 | 403 |
| 2023-10-04 | 406 | 410 | 391 | 391 | 102,500 | 391 |
| 2023-10-03 | 441 | 442 | 417 | 417 | 108,800 | 417 |
| 2023-10-02 | 459 | 459 | 438 | 445 | 55,300 | 445 |
| 2023-09-29 | 459 | 459 | 440 | 443 | 72,500 | 443 |
| 2023-09-28 | 439 | 460 | 439 | 458 | 71,300 | 458 |
| 2023-09-27 | 440 | 444 | 436 | 441 | 61,400 | 441 |
| 2023-09-26 | 443 | 445 | 440 | 441 | 43,100 | 441 |
| 2023-09-25 | 450 | 450 | 442 | 442 | 33,400 | 442 |
| 2023-09-22 | 440 | 451 | 437 | 443 | 46,900 | 443 |
| 2023-09-21 | 442 | 449 | 440 | 440 | 31,100 | 440 |
| 2023-09-20 | 448 | 452 | 443 | 448 | 33,300 | 448 |
| 2023-09-19 | 449 | 450 | 439 | 444 | 53,400 | 444 |
| 2023-09-15 | 461 | 461 | 450 | 452 | 46,900 | 452 |
| 2023-09-14 | 442 | 462 | 442 | 455 | 50,500 | 455 |
| 2023-09-13 | 445 | 446 | 440 | 441 | 30,100 | 441 |
| 2023-09-12 | 442 | 447 | 440 | 441 | 52,300 | 441 |
| 2023-09-11 | 451 | 455 | 440 | 441 | 96,700 | 441 |
| 2023-09-08 | 466 | 468 | 456 | 458 | 108,000 | 458 |
| 2023-09-07 | 496 | 496 | 464 | 471 | 453,700 | 471 |
| 2023-09-06 | 509 | 528 | 465 | 466 | 701,000 | 466 |
| 2023-09-05 | 496 | 501 | 490 | 497 | 30,700 | 497 |
| 2023-09-04 | 506 | 506 | 492 | 500 | 45,600 | 500 |
| 2023-09-01 | 495 | 503 | 481 | 503 | 66,600 | 503 |
| 2023-08-31 | 487 | 504 | 478 | 503 | 76,800 | 503 |
| 2023-08-30 | 480 | 484 | 475 | 482 | 42,500 | 482 |
| 2023-08-29 | 479 | 488 | 474 | 478 | 53,600 | 478 |
| 2023-08-28 | 498 | 498 | 465 | 475 | 116,900 | 475 |
| 2023-08-25 | 466 | 497 | 460 | 496 | 86,100 | 496 |
| 2023-08-24 | 474 | 478 | 465 | 476 | 32,500 | 476 |
| 2023-08-23 | 464 | 474 | 462 | 472 | 47,000 | 472 |
| 2023-08-22 | 454 | 477 | 454 | 472 | 75,600 | 472 |
| 2023-08-21 | 440 | 464 | 440 | 454 | 48,500 | 454 |
| 2023-08-18 | 456 | 456 | 440 | 441 | 85,100 | 441 |
| 2023-08-17 | 465 | 466 | 451 | 456 | 53,900 | 456 |
| 2023-08-16 | 478 | 478 | 460 | 470 | 64,700 | 470 |
| 2023-08-15 | 465 | 483 | 463 | 470 | 81,500 | 470 |
| 2023-08-14 | 477 | 479 | 445 | 459 | 136,800 | 459 |
| 2023-08-10 | 500 | 501 | 473 | 475 | 143,400 | 475 |
| 2023-08-09 | 500 | 509 | 491 | 502 | 60,800 | 502 |
| 2023-08-08 | 515 | 527 | 497 | 500 | 120,100 | 500 |
| 2023-08-07 | 500 | 524 | 495 | 515 | 144,300 | 515 |
| 2023-08-04 | 501 | 511 | 491 | 496 | 123,900 | 496 |
| 2023-08-03 | 479 | 508 | 475 | 500 | 191,100 | 500 |
| 2023-08-02 | 490 | 498 | 472 | 485 | 413,400 | 485 |
| 2023-08-01 | 536 | 588 | 501 | 505 | 1,192,000 | 505 |
| 2023-07-31 | 505 | 507 | 495 | 506 | 37,500 | 506 |
| 2023-07-28 | 510 | 512 | 484 | 500 | 135,500 | 500 |
| 2023-07-27 | 515 | 522 | 510 | 511 | 75,100 | 511 |
| 2023-07-26 | 518 | 524 | 515 | 520 | 72,300 | 520 |
| 2023-07-25 | 536 | 536 | 517 | 527 | 129,500 | 527 |
| 2023-07-24 | 550 | 556 | 535 | 540 | 107,500 | 540 |
| 2023-07-21 | 565 | 590 | 555 | 563 | 90,600 | 563 |
| 2023-07-20 | 555 | 585 | 555 | 579 | 128,800 | 579 |
| 2023-07-19 | 540 | 554 | 537 | 553 | 71,500 | 553 |
| 2023-07-18 | 556 | 572 | 523 | 533 | 291,100 | 533 |
| 2023-07-14 | 586 | 586 | 556 | 560 | 166,900 | 560 |
| 2023-07-13 | 569 | 600 | 568 | 588 | 84,200 | 588 |
| 2023-07-12 | 574 | 588 | 567 | 579 | 196,900 | 579 |
| 2023-07-11 | 615 | 615 | 574 | 578 | 291,100 | 578 |
| 2023-07-10 | 627 | 627 | 606 | 610 | 233,500 | 610 |
| 2023-07-07 | 634 | 658 | 621 | 630 | 243,100 | 630 |
| 2023-07-06 | 638 | 686 | 638 | 649 | 686,500 | 649 |
| 2023-07-05 | 653 | 680 | 626 | 638 | 719,400 | 638 |
| 2023-07-04 | 678 | 749 | 655 | 663 | 4,670,200 | 663 |
| 2023-07-03 | 625 | 668 | 607 | 649 | 1,581,300 | 649 |
| 2023-06-30 | 620 | 627 | 600 | 600 | 714,500 | 600 |
| 2023-06-29 | 700 | 722 | 611 | 625 | 1,926,700 | 625 |
| 2023-06-28 | 695 | 775 | 620 | 715 | 7,866,000 | 715 |
| 2023-06-27 | - | - | - | - | - | - |
| 2023-06-26 | - | - | - | - | - | - |
| 2023-06-23 | - | - | - | - | - | - |
| 2023-06-22 | - | - | - | - | - | - |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
| 2023-06-19 | - | - | - | - | - | - |
| 2023-06-16 | - | - | - | - | - | - |
| 2023-06-15 | - | - | - | - | - | - |
| 2023-06-14 | - | - | - | - | - | - |
| 2023-06-13 | - | - | - | - | - | - |
| 2023-06-12 | - | - | - | - | - | - |
| 2023-06-09 | - | - | - | - | - | - |
| 2023-06-08 | - | - | - | - | - | - |
| 2023-06-07 | - | - | - | - | - | - |
| 2023-06-06 | - | - | - | - | - | - |
| 2023-06-05 | - | - | - | - | - | - |
| 2023-06-02 | - | - | - | - | - | - |
| 2023-06-01 | - | - | - | - | - | - |
| 2023-05-31 | - | - | - | - | - | - |
| 2023-05-30 | - | - | - | - | - | - |
| 2023-05-29 | - | - | - | - | - | - |
| 2023-05-26 | - | - | - | - | - | - |
| 2023-05-25 | - | - | - | - | - | - |
| 2023-05-24 | - | - | - | - | - | - |
| 2023-05-23 | - | - | - | - | - | - |
| 2023-05-22 | - | - | - | - | - | - |
| 2023-05-19 | - | - | - | - | - | - |
| 2023-05-18 | - | - | - | - | - | - |
| 2023-05-17 | - | - | - | - | - | - |
| 2023-05-16 | - | - | - | - | - | - |
| 2023-05-15 | - | - | - | - | - | - |
| 2023-05-12 | - | - | - | - | - | - |
| 2023-05-11 | - | - | - | - | - | - |
| 2023-05-10 | - | - | - | - | - | - |
| 2023-05-09 | - | - | - | - | - | - |
| 2023-05-08 | - | - | - | - | - | - |
| 2023-05-02 | - | - | - | - | - | - |
| 2023-05-01 | - | - | - | - | - | - |
| 2023-04-28 | - | - | - | - | - | - |
| 2023-04-27 | - | - | - | - | - | - |
| 2023-04-26 | - | - | - | - | - | - |
| 2023-04-25 | - | - | - | - | - | - |
| 2023-04-24 | - | - | - | - | - | - |
| 2023-04-21 | - | - | - | - | - | - |
| 2023-04-20 | - | - | - | - | - | - |
| 2023-04-19 | - | - | - | - | - | - |
| 2023-04-18 | - | - | - | - | - | - |
| 2023-04-17 | - | - | - | - | - | - |
| 2023-04-14 | - | - | - | - | - | - |
| 2023-04-13 | - | - | - | - | - | - |
| 2023-04-12 | - | - | - | - | - | - |
| 2023-04-11 | - | - | - | - | - | - |
| 2023-04-10 | - | - | - | - | - | - |
| 2023-04-07 | - | - | - | - | - | - |
| 2023-04-06 | - | - | - | - | - | - |
| 2023-04-05 | - | - | - | - | - | - |
| 2023-04-04 | - | - | - | - | - | - |
| 2023-04-03 | - | - | - | - | - | - |
| 2023-03-31 | - | - | - | - | - | - |
| 2023-03-30 | - | - | - | - | - | - |
| 2023-03-29 | - | - | - | - | - | - |
| 2023-03-28 | - | - | - | - | - | - |
| 2023-03-27 | - | - | - | - | - | - |
| 2023-03-24 | - | - | - | - | - | - |
| 2023-03-23 | - | - | - | - | - | - |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
| 2023-03-15 | - | - | - | - | - | - |
| 2023-03-14 | - | - | - | - | - | - |
| 2023-03-13 | - | - | - | - | - | - |
| 2023-03-10 | - | - | - | - | - | - |
| 2023-03-09 | - | - | - | - | - | - |
| 2023-03-08 | - | - | - | - | - | - |
| 2023-03-07 | - | - | - | - | - | - |
| 2023-03-06 | - | - | - | - | - | - |
| 2023-03-03 | - | - | - | - | - | - |
| 2023-03-02 | - | - | - | - | - | - |
| 2023-03-01 | - | - | - | - | - | - |
| 2023-02-28 | - | - | - | - | - | - |
| 2023-02-27 | - | - | - | - | - | - |
| 2023-02-24 | - | - | - | - | - | - |
分割・併合履歴 ： なし
