ノイルイミューン・バイオテック(4893)の株価時系列情報
ノイルイミューン・バイオテック(4893)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/05/01 | 162 | 163 | 157 | 158 | 404,400 |
2024/04/30 | 172 | 174 | 160 | 162 | 991,800 |
2024/04/26 | 181 | 211 | 168 | 173 | 12,164,900 |
2024/04/25 | 163 | 163 | 158 | 161 | 100,500 |
2024/04/24 | 153 | 164 | 153 | 163 | 98,800 |
2024/04/23 | 153 | 156 | 150 | 155 | 240,300 |
2024/04/22 | 156 | 157 | 150 | 156 | 255,600 |
2024/04/19 | 164 | 164 | 150 | 153 | 360,500 |
2024/04/18 | 169 | 169 | 161 | 166 | 161,200 |
2024/04/17 | 176 | 177 | 168 | 168 | 211,800 |
2024/04/16 | 178 | 179 | 175 | 177 | 57,300 |
2024/04/15 | 180 | 181 | 177 | 179 | 48,700 |
2024/04/12 | 184 | 188 | 179 | 180 | 114,300 |
2024/04/11 | 187 | 188 | 183 | 187 | 41,500 |
2024/04/10 | 188 | 192 | 185 | 187 | 94,700 |
2024/04/09 | 183 | 188 | 182 | 188 | 61,100 |
2024/04/08 | 181 | 184 | 180 | 184 | 20,200 |
2024/04/05 | 180 | 181 | 177 | 181 | 72,700 |
2024/04/04 | 184 | 185 | 180 | 181 | 55,800 |
2024/04/03 | 185 | 188 | 180 | 184 | 43,400 |
2024/04/02 | 191 | 192 | 185 | 186 | 67,400 |
2024/04/01 | 190 | 195 | 186 | 189 | 152,100 |
2024/03/29 | 183 | 189 | 182 | 188 | 72,900 |
2024/03/28 | 182 | 185 | 179 | 184 | 35,100 |
2024/03/27 | 184 | 186 | 182 | 183 | 43,500 |
2024/03/26 | 181 | 184 | 178 | 184 | 80,000 |
2024/03/25 | 184 | 185 | 180 | 182 | 57,400 |
2024/03/22 | 185 | 186 | 183 | 184 | 40,200 |
2024/03/21 | 185 | 188 | 183 | 185 | 70,600 |
2024/03/19 | 184 | 190 | 180 | 183 | 146,200 |
2024/03/18 | 183 | 186 | 179 | 185 | 127,000 |
2024/03/15 | 182 | 182 | 176 | 181 | 131,400 |
2024/03/14 | 181 | 185 | 175 | 184 | 212,000 |
2024/03/13 | 183 | 184 | 177 | 181 | 60,100 |
2024/03/12 | 181 | 182 | 173 | 180 | 162,600 |
2024/03/11 | 178 | 181 | 175 | 180 | 158,700 |
2024/03/08 | 183 | 186 | 180 | 181 | 198,500 |
2024/03/07 | 187 | 187 | 182 | 186 | 160,400 |
2024/03/06 | 195 | 195 | 180 | 187 | 674,800 |
2024/03/05 | 196 | 198 | 194 | 195 | 180,800 |
2024/03/04 | 200 | 203 | 195 | 198 | 316,000 |
2024/03/01 | 200 | 208 | 195 | 198 | 654,600 |
2024/02/29 | 213 | 214 | 195 | 195 | 728,500 |
2024/02/28 | 221 | 222 | 209 | 213 | 852,700 |
2024/02/27 | 207 | 232 | 201 | 223 | 3,188,800 |
2024/02/26 | 204 | 207 | 192 | 200 | 843,400 |
2024/02/22 | 206 | 259 | 197 | 208 | 6,153,300 |
2024/02/21 | 203 | 243 | 198 | 233 | 6,302,600 |
2024/02/20 | 180 | 220 | 180 | 193 | 1,063,700 |
2024/02/19 | 177 | 182 | 175 | 181 | 61,900 |
2024/02/16 | 170 | 176 | 167 | 176 | 79,700 |
2024/02/15 | 180 | 180 | 166 | 168 | 136,000 |
2024/02/14 | 178 | 183 | 175 | 180 | 94,300 |
2024/02/13 | 194 | 198 | 191 | 191 | 51,000 |
2024/02/09 | 190 | 199 | 189 | 199 | 177,200 |
2024/02/08 | 185 | 188 | 183 | 185 | 39,600 |
2024/02/07 | 187 | 188 | 182 | 186 | 49,200 |
2024/02/06 | 188 | 188 | 185 | 186 | 26,200 |
2024/02/05 | 186 | 190 | 184 | 190 | 51,900 |
2024/02/02 | 187 | 187 | 183 | 183 | 68,600 |
2024/02/01 | 190 | 190 | 185 | 187 | 45,600 |
2024/01/31 | 196 | 196 | 185 | 189 | 137,600 |
2024/01/30 | 197 | 197 | 193 | 195 | 59,400 |
2024/01/29 | 201 | 202 | 195 | 195 | 82,600 |
2024/01/26 | 203 | 203 | 198 | 198 | 106,000 |
2024/01/25 | 197 | 223 | 197 | 203 | 1,143,400 |
2024/01/24 | 193 | 198 | 193 | 197 | 42,200 |
2024/01/23 | 195 | 197 | 192 | 192 | 54,300 |
2024/01/22 | 188 | 198 | 186 | 194 | 84,600 |
2024/01/19 | 195 | 195 | 186 | 188 | 151,900 |
2024/01/18 | 195 | 196 | 191 | 195 | 134,000 |
2024/01/17 | 207 | 208 | 193 | 195 | 308,400 |
2024/01/16 | 203 | 214 | 202 | 210 | 128,700 |
2024/01/15 | 200 | 205 | 198 | 201 | 75,800 |
2024/01/12 | 208 | 213 | 200 | 200 | 196,200 |
2024/01/11 | 201 | 210 | 195 | 208 | 225,500 |
2024/01/10 | 205 | 207 | 199 | 201 | 187,900 |
2024/01/09 | 217 | 221 | 205 | 206 | 238,000 |
2024/01/05 | 215 | 218 | 209 | 210 | 144,900 |
2024/01/04 | 207 | 218 | 200 | 214 | 225,600 |
2023/12/29 | 207 | 221 | 202 | 212 | 217,200 |
2023/12/28 | 202 | 216 | 200 | 207 | 235,000 |
2023/12/27 | 205 | 206 | 194 | 201 | 354,200 |
2023/12/26 | 212 | 225 | 201 | 201 | 392,000 |
2023/12/25 | 205 | 219 | 195 | 214 | 816,500 |
2023/12/22 | 192 | 237 | 190 | 225 | 2,816,800 |
2023/12/21 | 208 | 213 | 186 | 189 | 659,700 |
2023/12/20 | 230 | 259 | 210 | 213 | 1,229,100 |
2023/12/19 | 190 | 246 | 190 | 240 | 1,758,300 |
2023/12/18 | 196 | 196 | 196 | 196 | 34,600 |
2023/12/15 | 276 | 283 | 271 | 276 | 40,800 |
2023/12/14 | 285 | 316 | 268 | 274 | 235,300 |
2023/12/13 | 286 | 287 | 271 | 277 | 70,700 |
2023/12/12 | 294 | 298 | 285 | 285 | 52,800 |
2023/12/11 | 293 | 300 | 290 | 297 | 71,000 |
2023/12/08 | 300 | 303 | 292 | 298 | 47,200 |
2023/12/07 | 310 | 311 | 293 | 302 | 101,200 |
2023/12/06 | 316 | 318 | 310 | 312 | 63,900 |
2023/12/05 | 315 | 321 | 310 | 315 | 68,000 |
2023/12/04 | 324 | 326 | 310 | 315 | 115,200 |
2023/12/01 | 334 | 372 | 320 | 324 | 459,600 |
2023/11/30 | 390 | 390 | 311 | 328 | 561,000 |
2023/11/29 | 380 | 390 | 378 | 390 | 37,700 |
2023/11/28 | 392 | 392 | 376 | 381 | 104,900 |
2023/11/27 | 397 | 400 | 388 | 394 | 84,400 |
2023/11/24 | 400 | 402 | 397 | 397 | 34,300 |
2023/11/22 | 399 | 406 | 396 | 398 | 48,900 |
2023/11/21 | 402 | 403 | 398 | 401 | 40,800 |
2023/11/20 | 397 | 403 | 397 | 399 | 34,700 |
2023/11/17 | 401 | 404 | 398 | 400 | 32,300 |
2023/11/16 | 404 | 409 | 398 | 399 | 76,600 |
2023/11/15 | 412 | 418 | 403 | 406 | 80,500 |
2023/11/14 | 412 | 415 | 400 | 404 | 153,000 |
2023/11/13 | 430 | 437 | 410 | 427 | 93,000 |
2023/11/10 | 431 | 456 | 419 | 444 | 371,300 |
2023/11/09 | 434 | 470 | 406 | 430 | 1,089,700 |
2023/11/08 | 400 | 406 | 390 | 391 | 80,200 |
2023/11/07 | 402 | 423 | 399 | 399 | 324,300 |
2023/11/06 | 400 | 411 | 397 | 408 | 50,300 |
2023/11/02 | 400 | 402 | 397 | 400 | 64,000 |
2023/11/01 | 420 | 420 | 397 | 400 | 46,900 |
2023/10/31 | 400 | 423 | 397 | 420 | 88,700 |
2023/10/30 | 405 | 405 | 398 | 403 | 21,800 |
2023/10/27 | 409 | 409 | 395 | 403 | 47,800 |
2023/10/26 | 405 | 416 | 400 | 409 | 33,800 |
2023/10/25 | 392 | 415 | 392 | 406 | 61,100 |
2023/10/24 | 403 | 403 | 385 | 400 | 52,600 |
2023/10/23 | 404 | 404 | 391 | 400 | 45,400 |
2023/10/20 | 406 | 406 | 398 | 401 | 36,200 |
2023/10/19 | 398 | 415 | 398 | 408 | 45,900 |
2023/10/18 | 409 | 409 | 398 | 405 | 27,200 |
2023/10/17 | 400 | 403 | 397 | 401 | 37,500 |
2023/10/16 | 398 | 400 | 392 | 398 | 34,300 |
2023/10/13 | 402 | 410 | 398 | 398 | 35,900 |
2023/10/12 | 402 | 412 | 395 | 411 | 43,200 |
2023/10/11 | 409 | 410 | 405 | 405 | 17,000 |
2023/10/10 | 400 | 409 | 400 | 409 | 26,800 |
2023/10/06 | 403 | 410 | 400 | 404 | 24,200 |
2023/10/05 | 391 | 408 | 390 | 403 | 34,300 |
2023/10/04 | 406 | 410 | 391 | 391 | 102,500 |
2023/10/03 | 441 | 442 | 417 | 417 | 108,800 |
2023/10/02 | 459 | 459 | 438 | 445 | 55,300 |
2023/09/29 | 459 | 459 | 440 | 443 | 72,500 |
2023/09/28 | 439 | 460 | 439 | 458 | 71,300 |
2023/09/27 | 440 | 444 | 436 | 441 | 61,400 |
2023/09/26 | 443 | 445 | 440 | 441 | 43,100 |
2023/09/25 | 450 | 450 | 442 | 442 | 33,400 |
2023/09/22 | 440 | 451 | 437 | 443 | 46,900 |
2023/09/21 | 442 | 449 | 440 | 440 | 31,100 |
2023/09/20 | 448 | 452 | 443 | 448 | 33,300 |
2023/09/19 | 449 | 450 | 439 | 444 | 53,400 |
2023/09/15 | 461 | 461 | 450 | 452 | 46,900 |
2023/09/14 | 442 | 462 | 442 | 455 | 50,500 |
2023/09/13 | 445 | 446 | 440 | 441 | 30,100 |
2023/09/12 | 442 | 447 | 440 | 441 | 52,300 |
2023/09/11 | 451 | 455 | 440 | 441 | 96,700 |
2023/09/08 | 466 | 468 | 456 | 458 | 108,000 |
2023/09/07 | 496 | 496 | 464 | 471 | 453,700 |
2023/09/06 | 509 | 528 | 465 | 466 | 701,000 |
2023/09/05 | 496 | 501 | 490 | 497 | 30,700 |
2023/09/04 | 506 | 506 | 492 | 500 | 45,600 |
2023/09/01 | 495 | 503 | 481 | 503 | 66,600 |
2023/08/31 | 487 | 504 | 478 | 503 | 76,800 |
2023/08/30 | 480 | 484 | 475 | 482 | 42,500 |
2023/08/29 | 479 | 488 | 474 | 478 | 53,600 |
2023/08/28 | 498 | 498 | 465 | 475 | 116,900 |
2023/08/25 | 466 | 497 | 460 | 496 | 86,100 |
2023/08/24 | 474 | 478 | 465 | 476 | 32,500 |
2023/08/23 | 464 | 474 | 462 | 472 | 47,000 |
2023/08/22 | 454 | 477 | 454 | 472 | 75,600 |
2023/08/21 | 440 | 464 | 440 | 454 | 48,500 |
2023/08/18 | 456 | 456 | 440 | 441 | 85,100 |
2023/08/17 | 465 | 466 | 451 | 456 | 53,900 |
2023/08/16 | 478 | 478 | 460 | 470 | 64,700 |
2023/08/15 | 465 | 483 | 463 | 470 | 81,500 |
2023/08/14 | 477 | 479 | 445 | 459 | 136,800 |
2023/08/10 | 500 | 501 | 473 | 475 | 143,400 |
2023/08/09 | 500 | 509 | 491 | 502 | 60,800 |
2023/08/08 | 515 | 527 | 497 | 500 | 120,100 |
2023/08/07 | 500 | 524 | 495 | 515 | 144,300 |
2023/08/04 | 501 | 511 | 491 | 496 | 123,900 |
2023/08/03 | 479 | 508 | 475 | 500 | 191,100 |
2023/08/02 | 490 | 498 | 472 | 485 | 413,400 |
2023/08/01 | 536 | 588 | 501 | 505 | 1,192,000 |
2023/07/31 | 505 | 507 | 495 | 506 | 37,500 |
2023/07/28 | 510 | 512 | 484 | 500 | 135,500 |
2023/07/27 | 515 | 522 | 510 | 511 | 75,100 |
2023/07/26 | 518 | 524 | 515 | 520 | 72,300 |
2023/07/25 | 536 | 536 | 517 | 527 | 129,500 |
2023/07/24 | 550 | 556 | 535 | 540 | 107,500 |
2023/07/21 | 565 | 590 | 555 | 563 | 90,600 |
2023/07/20 | 555 | 585 | 555 | 579 | 128,800 |
2023/07/19 | 540 | 554 | 537 | 553 | 71,500 |
2023/07/18 | 556 | 572 | 523 | 533 | 291,100 |
2023/07/14 | 586 | 586 | 556 | 560 | 166,900 |
2023/07/13 | 569 | 600 | 568 | 588 | 84,200 |
2023/07/12 | 574 | 588 | 567 | 579 | 196,900 |
2023/07/11 | 615 | 615 | 574 | 578 | 291,100 |
2023/07/10 | 627 | 627 | 606 | 610 | 233,500 |
2023/07/07 | 634 | 658 | 621 | 630 | 243,100 |