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 |
|---|---|---|---|---|---|
| 2025/08/01 | 173 | 175 | 172 | 174 | 39,000 |
| 2025/07/31 | 172 | 175 | 172 | 175 | 26,800 |
| 2025/07/30 | 170 | 175 | 170 | 175 | 109,200 |
| 2025/07/29 | 173 | 173 | 170 | 170 | 91,100 |
| 2025/07/28 | 176 | 176 | 173 | 173 | 74,600 |
| 2025/07/25 | 173 | 176 | 172 | 172 | 86,700 |
| 2025/07/24 | 176 | 180 | 171 | 174 | 335,700 |
| 2025/07/23 | 174 | 179 | 174 | 179 | 295,400 |
| 2025/07/22 | 171 | 174 | 170 | 173 | 103,300 |
| 2025/07/18 | 174 | 176 | 169 | 170 | 208,000 |
| 2025/07/17 | 184 | 184 | 174 | 174 | 349,000 |
| 2025/07/16 | 171 | 179 | 169 | 179 | 598,900 |
| 2025/07/15 | 175 | 178 | 172 | 173 | 212,100 |
| 2025/07/14 | 176 | 177 | 172 | 173 | 194,400 |
| 2025/07/11 | 179 | 181 | 176 | 176 | 329,500 |
| 2025/07/10 | 176 | 179 | 175 | 176 | 228,200 |
| 2025/07/09 | 175 | 179 | 174 | 175 | 338,200 |
| 2025/07/08 | 168 | 178 | 168 | 175 | 563,600 |
| 2025/07/07 | 170 | 172 | 168 | 170 | 245,400 |
| 2025/07/04 | 170 | 171 | 165 | 171 | 830,300 |
| 2025/07/03 | 174 | 188 | 168 | 171 | 2,176,000 |
| 2025/07/02 | 167 | 214 | 163 | 179 | 19,791,400 |
| 2025/07/01 | 171 | 171 | 163 | 164 | 203,900 |
| 2025/06/30 | 172 | 178 | 170 | 171 | 260,300 |
| 2025/06/27 | 168 | 174 | 167 | 169 | 128,800 |
| 2025/06/26 | 171 | 172 | 165 | 167 | 221,500 |
| 2025/06/25 | 176 | 177 | 170 | 170 | 131,100 |
| 2025/06/24 | 177 | 179 | 174 | 174 | 139,400 |
| 2025/06/23 | 178 | 180 | 173 | 177 | 203,300 |
| 2025/06/20 | 178 | 180 | 174 | 179 | 270,100 |
| 2025/06/19 | 170 | 178 | 170 | 177 | 231,000 |
| 2025/06/18 | 171 | 172 | 169 | 170 | 128,300 |
| 2025/06/17 | 172 | 176 | 170 | 174 | 253,300 |
| 2025/06/16 | 166 | 172 | 166 | 172 | 144,800 |
| 2025/06/13 | 171 | 171 | 166 | 167 | 183,300 |
| 2025/06/12 | 171 | 173 | 169 | 169 | 207,500 |
| 2025/06/11 | 174 | 176 | 171 | 171 | 326,300 |
| 2025/06/10 | 181 | 182 | 172 | 176 | 913,800 |
| 2025/06/09 | 167 | 177 | 167 | 176 | 485,500 |
| 2025/06/06 | 167 | 169 | 163 | 164 | 143,700 |
| 2025/06/05 | 170 | 171 | 166 | 167 | 152,900 |
| 2025/06/04 | 168 | 173 | 168 | 170 | 171,300 |
| 2025/06/03 | 171 | 171 | 167 | 168 | 89,400 |
| 2025/06/02 | 170 | 170 | 167 | 169 | 131,300 |
| 2025/05/30 | 163 | 171 | 163 | 170 | 353,400 |
| 2025/05/29 | 168 | 169 | 163 | 163 | 150,500 |
| 2025/05/28 | 165 | 168 | 164 | 166 | 171,000 |
| 2025/05/27 | 161 | 164 | 161 | 164 | 95,800 |
| 2025/05/26 | 160 | 161 | 157 | 161 | 102,200 |
| 2025/05/23 | 163 | 164 | 158 | 160 | 142,200 |
| 2025/05/22 | 160 | 164 | 158 | 163 | 107,400 |
| 2025/05/21 | 164 | 164 | 160 | 163 | 146,000 |
| 2025/05/20 | 158 | 163 | 158 | 163 | 197,300 |
| 2025/05/19 | 156 | 158 | 154 | 157 | 119,000 |
| 2025/05/16 | 154 | 158 | 152 | 158 | 167,200 |
| 2025/05/15 | 151 | 155 | 148 | 154 | 199,400 |
| 2025/05/14 | 147 | 157 | 145 | 152 | 331,700 |
| 2025/05/13 | 147 | 149 | 144 | 149 | 280,800 |
| 2025/05/12 | 144 | 145 | 140 | 143 | 131,600 |
| 2025/05/09 | 140 | 143 | 139 | 142 | 66,400 |
| 2025/05/08 | 143 | 143 | 139 | 140 | 81,400 |
| 2025/05/07 | 145 | 145 | 141 | 143 | 51,700 |
| 2025/05/02 | 145 | 145 | 142 | 145 | 85,600 |
| 2025/05/01 | 143 | 145 | 142 | 144 | 93,900 |
| 2025/04/30 | 142 | 143 | 141 | 142 | 59,400 |
| 2025/04/28 | 147 | 154 | 141 | 142 | 530,100 |
| 2025/04/25 | 143 | 146 | 142 | 145 | 80,900 |
| 2025/04/24 | 146 | 146 | 142 | 143 | 88,900 |
| 2025/04/23 | 149 | 149 | 143 | 143 | 138,700 |
| 2025/04/22 | 145 | 150 | 137 | 149 | 718,200 |
| 2025/04/21 | 145 | 150 | 144 | 147 | 157,200 |
| 2025/04/18 | 140 | 145 | 139 | 145 | 229,300 |
| 2025/04/17 | 138 | 139 | 136 | 139 | 62,100 |
| 2025/04/16 | 137 | 140 | 134 | 135 | 130,900 |
| 2025/04/15 | 140 | 143 | 137 | 137 | 296,900 |
| 2025/04/14 | 140 | 148 | 132 | 138 | 1,884,100 |
| 2025/04/11 | 133 | 138 | 130 | 138 | 190,700 |
| 2025/04/10 | 139 | 140 | 131 | 137 | 236,800 |
| 2025/04/09 | 134 | 137 | 124 | 124 | 726,100 |
| 2025/04/08 | 130 | 139 | 130 | 135 | 459,600 |
| 2025/04/07 | 131 | 132 | 120 | 121 | 1,242,100 |
| 2025/04/04 | 150 | 152 | 141 | 147 | 529,100 |
| 2025/04/03 | 150 | 156 | 146 | 154 | 340,400 |
| 2025/04/02 | 159 | 160 | 157 | 158 | 177,400 |
| 2025/04/01 | 163 | 164 | 158 | 160 | 206,400 |
| 2025/03/31 | 166 | 166 | 161 | 161 | 250,600 |
| 2025/03/28 | 166 | 171 | 166 | 169 | 257,200 |
| 2025/03/27 | 167 | 170 | 166 | 167 | 208,100 |
| 2025/03/26 | 167 | 170 | 166 | 170 | 176,300 |
| 2025/03/25 | 165 | 168 | 164 | 168 | 202,200 |
| 2025/03/24 | 165 | 166 | 163 | 164 | 169,900 |
| 2025/03/21 | 167 | 168 | 165 | 166 | 95,000 |
| 2025/03/19 | 167 | 170 | 166 | 166 | 128,100 |
| 2025/03/18 | 169 | 170 | 167 | 169 | 154,400 |
| 2025/03/17 | 172 | 172 | 168 | 169 | 163,000 |
| 2025/03/14 | 170 | 172 | 170 | 172 | 81,100 |
| 2025/03/13 | 172 | 176 | 169 | 170 | 130,900 |
| 2025/03/12 | 171 | 175 | 170 | 172 | 277,500 |
| 2025/03/11 | 170 | 172 | 165 | 170 | 170,400 |
| 2025/03/10 | 169 | 171 | 169 | 171 | 135,000 |
| 2025/03/07 | 168 | 170 | 166 | 168 | 158,300 |
| 2025/03/06 | 169 | 172 | 167 | 172 | 116,400 |
| 2025/03/05 | 167 | 169 | 166 | 167 | 128,100 |
| 2025/03/04 | 166 | 167 | 162 | 166 | 179,600 |
| 2025/03/03 | 169 | 170 | 166 | 167 | 224,200 |
| 2025/02/28 | 172 | 174 | 168 | 168 | 215,600 |
| 2025/02/27 | 173 | 176 | 173 | 176 | 139,700 |
| 2025/02/26 | 175 | 177 | 169 | 172 | 411,900 |
| 2025/02/25 | 176 | 177 | 173 | 176 | 288,400 |
| 2025/02/21 | 183 | 184 | 176 | 178 | 539,600 |
| 2025/02/20 | 185 | 185 | 182 | 184 | 177,500 |
| 2025/02/19 | 186 | 191 | 183 | 185 | 329,100 |
| 2025/02/18 | 183 | 188 | 181 | 185 | 356,600 |
| 2025/02/17 | 181 | 191 | 181 | 184 | 542,300 |
| 2025/02/14 | 185 | 190 | 182 | 182 | 643,900 |
| 2025/02/13 | 188 | 190 | 187 | 190 | 260,500 |
| 2025/02/12 | 190 | 191 | 187 | 188 | 307,600 |
| 2025/02/10 | 185 | 190 | 183 | 190 | 408,400 |
| 2025/02/07 | 192 | 193 | 187 | 188 | 611,700 |
| 2025/02/06 | 194 | 201 | 191 | 192 | 1,324,900 |
| 2025/02/05 | 219 | 229 | 194 | 195 | 15,296,000 |
| 2025/02/04 | 188 | 193 | 188 | 193 | 97,800 |
| 2025/02/03 | 192 | 192 | 186 | 187 | 277,800 |
| 2025/01/31 | 198 | 198 | 192 | 193 | 489,600 |
| 2025/01/30 | 194 | 199 | 193 | 199 | 259,000 |
| 2025/01/29 | 194 | 196 | 191 | 193 | 253,600 |
| 2025/01/28 | 197 | 197 | 193 | 196 | 118,300 |
| 2025/01/27 | 192 | 199 | 192 | 195 | 448,400 |
| 2025/01/24 | 192 | 196 | 190 | 191 | 285,000 |
| 2025/01/23 | 190 | 195 | 185 | 195 | 335,600 |
| 2025/01/22 | 191 | 193 | 187 | 187 | 280,800 |
| 2025/01/21 | 190 | 190 | 183 | 188 | 352,600 |
| 2025/01/20 | 182 | 193 | 182 | 191 | 476,000 |
| 2025/01/17 | 184 | 184 | 176 | 178 | 346,800 |
| 2025/01/16 | 182 | 188 | 182 | 185 | 231,400 |
| 2025/01/15 | 193 | 193 | 182 | 184 | 469,200 |
| 2025/01/14 | 197 | 199 | 185 | 188 | 889,000 |
| 2025/01/10 | 196 | 214 | 192 | 202 | 1,912,300 |
| 2025/01/09 | 196 | 200 | 189 | 196 | 731,700 |
| 2025/01/08 | 187 | 204 | 184 | 196 | 1,929,400 |
| 2025/01/07 | 183 | 187 | 177 | 187 | 1,039,800 |
| 2025/01/06 | 180 | 185 | 172 | 182 | 1,460,600 |
| 2024/12/30 | 159 | 170 | 159 | 170 | 288,000 |
| 2024/12/27 | 159 | 160 | 156 | 159 | 155,500 |
| 2024/12/26 | 158 | 158 | 156 | 158 | 130,500 |
| 2024/12/25 | 156 | 159 | 154 | 157 | 211,800 |
| 2024/12/24 | 155 | 159 | 155 | 157 | 138,400 |
| 2024/12/23 | 159 | 160 | 153 | 156 | 461,300 |
| 2024/12/20 | 163 | 164 | 160 | 160 | 218,000 |
| 2024/12/19 | 163 | 165 | 162 | 162 | 223,600 |
| 2024/12/18 | 168 | 169 | 165 | 166 | 138,200 |
| 2024/12/17 | 169 | 170 | 166 | 168 | 187,600 |
| 2024/12/16 | 172 | 173 | 168 | 168 | 170,600 |
| 2024/12/13 | 170 | 176 | 168 | 171 | 290,400 |
| 2024/12/12 | 168 | 171 | 168 | 169 | 89,400 |
| 2024/12/11 | 170 | 170 | 168 | 168 | 120,300 |
| 2024/12/10 | 171 | 173 | 169 | 170 | 151,700 |
| 2024/12/09 | 168 | 172 | 168 | 171 | 116,600 |
| 2024/12/06 | 168 | 171 | 165 | 169 | 166,800 |
| 2024/12/05 | 168 | 172 | 168 | 169 | 120,000 |
| 2024/12/04 | 170 | 170 | 168 | 169 | 130,000 |
| 2024/12/03 | 173 | 176 | 168 | 170 | 256,200 |
| 2024/12/02 | 172 | 174 | 170 | 173 | 157,000 |
| 2024/11/29 | 172 | 173 | 169 | 172 | 168,200 |
| 2024/11/28 | 174 | 174 | 170 | 171 | 165,300 |
| 2024/11/27 | 174 | 175 | 170 | 174 | 211,700 |
| 2024/11/26 | 175 | 175 | 169 | 174 | 363,000 |
| 2024/11/25 | 173 | 178 | 171 | 172 | 310,000 |
| 2024/11/22 | 172 | 176 | 169 | 173 | 670,600 |
| 2024/11/21 | 163 | 169 | 162 | 168 | 320,600 |
| 2024/11/20 | 162 | 166 | 160 | 162 | 425,200 |
| 2024/11/19 | 161 | 166 | 160 | 162 | 250,200 |
| 2024/11/18 | 160 | 162 | 158 | 160 | 147,400 |
| 2024/11/15 | 167 | 167 | 160 | 161 | 276,500 |
| 2024/11/14 | 165 | 169 | 164 | 164 | 181,800 |
| 2024/11/13 | 166 | 167 | 164 | 165 | 100,900 |
| 2024/11/12 | 166 | 168 | 164 | 166 | 293,800 |
| 2024/11/11 | 163 | 166 | 161 | 165 | 299,900 |
| 2024/11/08 | 163 | 166 | 162 | 164 | 174,400 |
| 2024/11/07 | 165 | 166 | 163 | 163 | 230,000 |
| 2024/11/06 | 164 | 167 | 162 | 166 | 268,200 |
| 2024/11/05 | 166 | 166 | 162 | 163 | 166,200 |
| 2024/11/01 | 164 | 168 | 162 | 165 | 417,000 |
| 2024/10/31 | 165 | 171 | 165 | 167 | 496,600 |
| 2024/10/30 | 178 | 186 | 170 | 170 | 3,862,300 |
| 2024/10/29 | 165 | 173 | 162 | 173 | 339,200 |
| 2024/10/28 | 160 | 167 | 160 | 165 | 311,500 |
| 2024/10/25 | 159 | 161 | 155 | 156 | 461,400 |
| 2024/10/24 | 160 | 163 | 158 | 159 | 335,800 |
| 2024/10/23 | 168 | 168 | 162 | 164 | 392,300 |
| 2024/10/22 | 174 | 174 | 167 | 169 | 249,000 |
| 2024/10/21 | 173 | 176 | 171 | 173 | 161,300 |
| 2024/10/18 | 172 | 172 | 170 | 171 | 189,400 |
| 2024/10/17 | 173 | 175 | 171 | 172 | 204,500 |
| 2024/10/16 | 173 | 174 | 169 | 171 | 290,100 |
| 2024/10/15 | 176 | 177 | 172 | 175 | 243,800 |
| 2024/10/11 | 178 | 181 | 175 | 175 | 332,300 |
| 2024/10/10 | 183 | 183 | 176 | 177 | 485,700 |
| 2024/10/09 | 185 | 185 | 180 | 183 | 560,300 |
| 2024/10/08 | 190 | 190 | 182 | 186 | 880,900 |