ネクセラファーマ(4565)の株価時系列情報
ネクセラファーマ(4565)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,488 | 1,519 | 1,481 | 1,508 | 708,600 |
| 2024/04/23 | 1,477 | 1,489 | 1,463 | 1,480 | 584,900 |
| 2024/04/22 | 1,466 | 1,482 | 1,457 | 1,467 | 602,200 |
| 2024/04/19 | 1,499 | 1,505 | 1,448 | 1,450 | 1,064,700 |
| 2024/04/18 | 1,480 | 1,529 | 1,474 | 1,511 | 762,900 |
| 2024/04/17 | 1,516 | 1,552 | 1,463 | 1,463 | 1,376,800 |
| 2024/04/16 | 1,485 | 1,492 | 1,451 | 1,456 | 891,700 |
| 2024/04/15 | 1,488 | 1,529 | 1,470 | 1,513 | 950,200 |
| 2024/04/12 | 1,530 | 1,537 | 1,463 | 1,500 | 1,773,000 |
| 2024/04/11 | 1,571 | 1,595 | 1,554 | 1,560 | 899,800 |
| 2024/04/10 | 1,608 | 1,620 | 1,571 | 1,591 | 772,800 |
| 2024/04/09 | 1,627 | 1,642 | 1,599 | 1,622 | 1,736,500 |
| 2024/04/08 | 1,544 | 1,567 | 1,531 | 1,549 | 759,100 |
| 2024/04/05 | 1,530 | 1,541 | 1,483 | 1,534 | 1,245,800 |
| 2024/04/04 | 1,550 | 1,583 | 1,538 | 1,570 | 720,300 |
| 2024/04/03 | 1,543 | 1,558 | 1,503 | 1,544 | 1,046,700 |
| 2024/04/02 | 1,614 | 1,616 | 1,547 | 1,557 | 1,057,000 |
| 2024/04/01 | 1,660 | 1,667 | 1,610 | 1,638 | 824,600 |
| 2024/03/29 | 1,626 | 1,670 | 1,626 | 1,662 | 950,200 |
| 2024/03/28 | 1,627 | 1,652 | 1,603 | 1,621 | 990,700 |
| 2024/03/27 | 1,618 | 1,627 | 1,578 | 1,602 | 1,054,800 |
| 2024/03/26 | 1,574 | 1,637 | 1,563 | 1,614 | 1,128,900 |
| 2024/03/25 | 1,589 | 1,622 | 1,577 | 1,578 | 736,100 |
| 2024/03/22 | 1,596 | 1,604 | 1,559 | 1,590 | 753,600 |
| 2024/03/21 | 1,579 | 1,596 | 1,565 | 1,594 | 1,286,100 |
| 2024/03/19 | 1,567 | 1,570 | 1,532 | 1,541 | 608,100 |
| 2024/03/18 | 1,518 | 1,564 | 1,515 | 1,559 | 1,096,300 |
| 2024/03/15 | 1,525 | 1,537 | 1,483 | 1,509 | 1,550,700 |
| 2024/03/14 | 1,550 | 1,586 | 1,530 | 1,560 | 980,200 |
| 2024/03/13 | 1,592 | 1,592 | 1,529 | 1,557 | 1,615,500 |
| 2024/03/12 | 1,615 | 1,649 | 1,560 | 1,582 | 5,022,800 |
| 2024/03/11 | 1,770 | 1,780 | 1,707 | 1,735 | 1,905,400 |
| 2024/03/08 | 1,671 | 1,826 | 1,664 | 1,788 | 4,810,300 |
| 2024/03/07 | 1,606 | 1,662 | 1,570 | 1,662 | 2,001,600 |
| 2024/03/06 | 1,500 | 1,599 | 1,497 | 1,597 | 2,009,700 |
| 2024/03/05 | 1,469 | 1,546 | 1,457 | 1,515 | 1,103,400 |
| 2024/03/04 | 1,535 | 1,540 | 1,484 | 1,486 | 1,202,800 |
| 2024/03/01 | 1,450 | 1,561 | 1,450 | 1,550 | 3,123,900 |
| 2024/02/29 | 1,454 | 1,464 | 1,423 | 1,456 | 749,500 |
| 2024/02/28 | 1,435 | 1,480 | 1,429 | 1,451 | 1,330,900 |
| 2024/02/27 | 1,424 | 1,434 | 1,388 | 1,434 | 1,185,400 |
| 2024/02/26 | 1,425 | 1,448 | 1,406 | 1,430 | 879,200 |
| 2024/02/22 | 1,410 | 1,436 | 1,386 | 1,433 | 1,013,500 |
| 2024/02/21 | 1,429 | 1,449 | 1,416 | 1,419 | 848,200 |
| 2024/02/20 | 1,399 | 1,446 | 1,393 | 1,439 | 1,799,800 |
| 2024/02/19 | 1,336 | 1,397 | 1,327 | 1,382 | 1,323,100 |
| 2024/02/16 | 1,332 | 1,344 | 1,313 | 1,340 | 1,572,400 |
| 2024/02/15 | 1,402 | 1,415 | 1,304 | 1,317 | 2,397,900 |
| 2024/02/14 | 1,347 | 1,399 | 1,296 | 1,397 | 3,090,100 |
| 2024/02/13 | 1,385 | 1,410 | 1,363 | 1,375 | 1,631,800 |
| 2024/02/09 | 1,418 | 1,421 | 1,382 | 1,384 | 1,577,900 |
| 2024/02/08 | 1,425 | 1,439 | 1,419 | 1,433 | 831,300 |
| 2024/02/07 | 1,422 | 1,444 | 1,404 | 1,430 | 1,170,900 |
| 2024/02/06 | 1,405 | 1,431 | 1,388 | 1,426 | 819,000 |
| 2024/02/05 | 1,406 | 1,419 | 1,388 | 1,413 | 722,000 |
| 2024/02/02 | 1,421 | 1,435 | 1,401 | 1,405 | 666,900 |
| 2024/02/01 | 1,428 | 1,435 | 1,395 | 1,422 | 1,335,600 |
| 2024/01/31 | 1,421 | 1,442 | 1,413 | 1,441 | 798,500 |
| 2024/01/30 | 1,445 | 1,450 | 1,414 | 1,444 | 933,100 |
| 2024/01/29 | 1,414 | 1,465 | 1,412 | 1,442 | 1,047,900 |
| 2024/01/26 | 1,506 | 1,506 | 1,420 | 1,420 | 2,335,500 |
| 2024/01/25 | 1,458 | 1,513 | 1,448 | 1,513 | 1,339,900 |
| 2024/01/24 | 1,430 | 1,465 | 1,426 | 1,459 | 1,009,100 |
| 2024/01/23 | 1,463 | 1,467 | 1,428 | 1,433 | 752,400 |
| 2024/01/22 | 1,443 | 1,467 | 1,423 | 1,464 | 758,700 |
| 2024/01/19 | 1,430 | 1,457 | 1,424 | 1,440 | 910,900 |
| 2024/01/18 | 1,433 | 1,436 | 1,408 | 1,426 | 1,093,800 |
| 2024/01/17 | 1,506 | 1,518 | 1,420 | 1,422 | 2,715,500 |
| 2024/01/16 | 1,530 | 1,533 | 1,506 | 1,528 | 687,200 |
| 2024/01/15 | 1,540 | 1,549 | 1,515 | 1,528 | 997,400 |
| 2024/01/12 | 1,599 | 1,623 | 1,548 | 1,552 | 1,235,700 |
| 2024/01/11 | 1,572 | 1,608 | 1,559 | 1,590 | 1,609,700 |
| 2024/01/10 | 1,523 | 1,572 | 1,516 | 1,560 | 1,463,900 |
| 2024/01/09 | 1,525 | 1,539 | 1,478 | 1,519 | 1,919,500 |
| 2024/01/05 | 1,466 | 1,530 | 1,458 | 1,510 | 2,233,700 |
| 2024/01/04 | 1,425 | 1,467 | 1,400 | 1,461 | 1,176,900 |
| 2023/12/29 | 1,436 | 1,462 | 1,419 | 1,421 | 808,900 |
| 2023/12/28 | 1,450 | 1,460 | 1,429 | 1,453 | 904,400 |
| 2023/12/27 | 1,364 | 1,425 | 1,348 | 1,425 | 1,560,800 |
| 2023/12/26 | 1,370 | 1,383 | 1,355 | 1,366 | 1,028,300 |
| 2023/12/25 | 1,375 | 1,394 | 1,366 | 1,374 | 617,200 |
| 2023/12/22 | 1,399 | 1,415 | 1,369 | 1,375 | 1,086,500 |
| 2023/12/21 | 1,408 | 1,413 | 1,394 | 1,398 | 760,300 |
| 2023/12/20 | 1,427 | 1,463 | 1,405 | 1,423 | 1,111,900 |
| 2023/12/19 | 1,420 | 1,441 | 1,389 | 1,412 | 1,238,200 |
| 2023/12/18 | 1,420 | 1,439 | 1,407 | 1,417 | 905,700 |
| 2023/12/15 | 1,423 | 1,443 | 1,412 | 1,425 | 1,043,700 |
| 2023/12/14 | 1,447 | 1,461 | 1,393 | 1,412 | 1,254,100 |
| 2023/12/13 | 1,411 | 1,430 | 1,388 | 1,422 | 834,200 |
| 2023/12/12 | 1,425 | 1,429 | 1,404 | 1,416 | 669,200 |
| 2023/12/11 | 1,432 | 1,437 | 1,402 | 1,426 | 694,000 |
| 2023/12/08 | 1,465 | 1,487 | 1,416 | 1,426 | 1,533,000 |
| 2023/12/07 | 1,499 | 1,523 | 1,461 | 1,491 | 1,430,900 |
| 2023/12/06 | 1,440 | 1,493 | 1,440 | 1,493 | 1,433,200 |
| 2023/12/05 | 1,450 | 1,455 | 1,422 | 1,431 | 1,002,600 |
| 2023/12/04 | 1,434 | 1,462 | 1,413 | 1,440 | 1,388,300 |
| 2023/12/01 | 1,419 | 1,430 | 1,399 | 1,418 | 953,600 |
| 2023/11/30 | 1,382 | 1,409 | 1,372 | 1,389 | 1,915,200 |
| 2023/11/29 | 1,434 | 1,462 | 1,394 | 1,397 | 3,654,300 |
| 2023/11/28 | 1,461 | 1,534 | 1,440 | 1,534 | 1,375,100 |
| 2023/11/27 | 1,430 | 1,478 | 1,420 | 1,458 | 1,372,800 |
| 2023/11/24 | 1,507 | 1,519 | 1,431 | 1,452 | 3,022,100 |
| 2023/11/22 | 1,500 | 1,539 | 1,473 | 1,511 | 1,658,400 |
| 2023/11/21 | 1,463 | 1,514 | 1,428 | 1,485 | 2,516,600 |
| 2023/11/20 | 1,364 | 1,434 | 1,364 | 1,403 | 1,356,600 |
| 2023/11/17 | 1,330 | 1,366 | 1,312 | 1,363 | 1,751,700 |
| 2023/11/16 | 1,384 | 1,387 | 1,350 | 1,350 | 1,316,600 |
| 2023/11/15 | 1,431 | 1,443 | 1,385 | 1,386 | 1,511,800 |
| 2023/11/14 | 1,443 | 1,448 | 1,370 | 1,391 | 2,022,600 |
| 2023/11/13 | 1,530 | 1,532 | 1,410 | 1,429 | 2,575,600 |
| 2023/11/10 | 1,542 | 1,548 | 1,495 | 1,502 | 1,455,600 |
| 2023/11/09 | 1,558 | 1,574 | 1,543 | 1,574 | 870,700 |
| 2023/11/08 | 1,596 | 1,614 | 1,573 | 1,591 | 1,329,000 |
| 2023/11/07 | 1,538 | 1,675 | 1,531 | 1,596 | 5,954,200 |
| 2023/11/06 | 1,482 | 1,516 | 1,463 | 1,507 | 2,294,900 |
| 2023/11/02 | 1,415 | 1,441 | 1,399 | 1,431 | 749,300 |
| 2023/11/01 | 1,410 | 1,410 | 1,371 | 1,398 | 1,084,000 |
| 2023/10/31 | 1,341 | 1,395 | 1,339 | 1,390 | 846,300 |
| 2023/10/30 | 1,360 | 1,377 | 1,332 | 1,336 | 851,300 |
| 2023/10/27 | 1,328 | 1,376 | 1,308 | 1,376 | 995,400 |
| 2023/10/26 | 1,336 | 1,364 | 1,332 | 1,340 | 832,200 |
| 2023/10/25 | 1,379 | 1,383 | 1,349 | 1,352 | 548,800 |
| 2023/10/24 | 1,325 | 1,350 | 1,296 | 1,349 | 1,222,700 |
| 2023/10/23 | 1,344 | 1,358 | 1,310 | 1,324 | 928,400 |
| 2023/10/20 | 1,350 | 1,354 | 1,313 | 1,344 | 1,299,200 |
| 2023/10/19 | 1,386 | 1,400 | 1,367 | 1,367 | 976,500 |
| 2023/10/18 | 1,405 | 1,409 | 1,385 | 1,408 | 932,800 |
| 2023/10/17 | 1,409 | 1,421 | 1,375 | 1,402 | 1,050,100 |
| 2023/10/16 | 1,436 | 1,437 | 1,380 | 1,391 | 1,299,700 |
| 2023/10/13 | 1,467 | 1,470 | 1,442 | 1,447 | 701,400 |
| 2023/10/12 | 1,445 | 1,508 | 1,439 | 1,478 | 909,600 |
| 2023/10/11 | 1,432 | 1,444 | 1,422 | 1,442 | 752,700 |
| 2023/10/10 | 1,435 | 1,452 | 1,429 | 1,437 | 487,300 |
| 2023/10/06 | 1,450 | 1,456 | 1,421 | 1,429 | 614,000 |
| 2023/10/05 | 1,427 | 1,443 | 1,391 | 1,441 | 1,262,500 |
| 2023/10/04 | 1,412 | 1,434 | 1,403 | 1,410 | 1,319,200 |
| 2023/10/03 | 1,449 | 1,468 | 1,432 | 1,434 | 1,045,600 |
| 2023/10/02 | 1,500 | 1,507 | 1,465 | 1,468 | 893,600 |
| 2023/09/29 | 1,521 | 1,523 | 1,483 | 1,492 | 1,047,300 |
| 2023/09/28 | 1,538 | 1,544 | 1,515 | 1,523 | 570,900 |
| 2023/09/27 | 1,515 | 1,560 | 1,512 | 1,546 | 713,000 |
| 2023/09/26 | 1,529 | 1,538 | 1,510 | 1,515 | 812,400 |
| 2023/09/25 | 1,538 | 1,547 | 1,517 | 1,537 | 912,500 |
| 2023/09/22 | 1,541 | 1,577 | 1,534 | 1,547 | 898,100 |
| 2023/09/21 | 1,608 | 1,610 | 1,560 | 1,567 | 996,900 |
| 2023/09/20 | 1,601 | 1,633 | 1,592 | 1,623 | 805,400 |
| 2023/09/19 | 1,600 | 1,646 | 1,596 | 1,606 | 1,380,200 |
| 2023/09/15 | 1,572 | 1,616 | 1,562 | 1,588 | 4,525,100 |
| 2023/09/14 | 1,594 | 1,595 | 1,551 | 1,565 | 2,263,900 |
| 2023/09/13 | 1,631 | 1,637 | 1,575 | 1,605 | 1,887,200 |
| 2023/09/12 | 1,646 | 1,679 | 1,626 | 1,627 | 1,345,000 |
| 2023/09/11 | 1,639 | 1,647 | 1,614 | 1,625 | 683,400 |
| 2023/09/08 | 1,648 | 1,671 | 1,633 | 1,638 | 902,100 |
| 2023/09/07 | 1,648 | 1,664 | 1,641 | 1,652 | 740,400 |
| 2023/09/06 | 1,693 | 1,703 | 1,657 | 1,657 | 904,100 |
| 2023/09/05 | 1,651 | 1,683 | 1,651 | 1,680 | 719,100 |
| 2023/09/04 | 1,657 | 1,683 | 1,651 | 1,663 | 924,400 |
| 2023/09/01 | 1,658 | 1,663 | 1,629 | 1,658 | 1,033,500 |
| 2023/08/31 | 1,694 | 1,708 | 1,658 | 1,660 | 1,445,700 |
| 2023/08/30 | 1,718 | 1,727 | 1,690 | 1,699 | 981,000 |
| 2023/08/29 | 1,682 | 1,728 | 1,678 | 1,715 | 1,725,700 |
| 2023/08/28 | 1,643 | 1,678 | 1,637 | 1,647 | 991,100 |
| 2023/08/25 | 1,661 | 1,664 | 1,628 | 1,637 | 1,167,700 |
| 2023/08/24 | 1,706 | 1,712 | 1,674 | 1,679 | 759,100 |
| 2023/08/23 | 1,691 | 1,706 | 1,675 | 1,676 | 960,000 |
| 2023/08/22 | 1,676 | 1,729 | 1,670 | 1,707 | 1,209,700 |
| 2023/08/21 | 1,655 | 1,725 | 1,653 | 1,676 | 1,327,000 |
| 2023/08/18 | 1,678 | 1,705 | 1,661 | 1,684 | 1,764,200 |
| 2023/08/17 | 1,629 | 1,649 | 1,605 | 1,649 | 1,766,900 |
| 2023/08/16 | 1,695 | 1,708 | 1,628 | 1,669 | 2,135,900 |
| 2023/08/15 | 1,741 | 1,743 | 1,692 | 1,700 | 1,447,300 |
| 2023/08/14 | 1,732 | 1,741 | 1,692 | 1,733 | 1,219,500 |
| 2023/08/10 | 1,730 | 1,749 | 1,697 | 1,722 | 1,464,700 |
| 2023/08/09 | 1,734 | 1,745 | 1,696 | 1,731 | 1,564,400 |
| 2023/08/08 | 1,780 | 1,791 | 1,712 | 1,722 | 2,664,800 |
| 2023/08/07 | 1,755 | 1,783 | 1,668 | 1,780 | 3,994,500 |
| 2023/08/04 | 1,758 | 1,773 | 1,741 | 1,753 | 1,545,700 |
| 2023/08/03 | 1,780 | 1,834 | 1,739 | 1,761 | 3,070,800 |
| 2023/08/02 | 1,845 | 1,853 | 1,790 | 1,809 | 2,380,800 |
| 2023/08/01 | 1,820 | 1,877 | 1,808 | 1,846 | 4,237,400 |
| 2023/07/31 | 1,859 | 1,886 | 1,814 | 1,814 | 5,125,400 |
| 2023/07/28 | 1,723 | 1,838 | 1,721 | 1,828 | 7,058,800 |
| 2023/07/27 | 1,862 | 1,865 | 1,753 | 1,775 | 10,504,700 |
| 2023/07/26 | 1,794 | 1,896 | 1,794 | 1,894 | 14,301,800 |
| 2023/07/25 | 1,771 | 1,839 | 1,707 | 1,794 | 17,009,600 |
| 2023/07/24 | 1,575 | 1,798 | 1,542 | 1,770 | 22,283,900 |
| 2023/07/21 | 1,508 | 1,660 | 1,491 | 1,573 | 22,828,900 |
| 2023/07/20 | 1,449 | 1,456 | 1,416 | 1,416 | 2,486,600 |
| 2023/07/19 | 1,444 | 1,503 | 1,444 | 1,483 | 2,879,700 |
| 2023/07/18 | 1,415 | 1,430 | 1,392 | 1,430 | 1,987,900 |
| 2023/07/14 | 1,436 | 1,453 | 1,404 | 1,420 | 1,773,900 |
| 2023/07/13 | 1,429 | 1,447 | 1,371 | 1,447 | 3,858,600 |
| 2023/07/12 | 1,525 | 1,536 | 1,400 | 1,414 | 5,008,900 |
| 2023/07/11 | 1,530 | 1,565 | 1,520 | 1,526 | 2,530,900 |
| 2023/07/10 | 1,491 | 1,550 | 1,491 | 1,516 | 3,331,500 |
| 2023/07/07 | 1,537 | 1,566 | 1,486 | 1,506 | 4,742,700 |
| 2023/07/06 | 1,568 | 1,624 | 1,554 | 1,555 | 5,366,400 |
| 2023/07/05 | 1,568 | 1,607 | 1,541 | 1,581 | 5,520,500 |
| 2023/07/04 | 1,524 | 1,627 | 1,515 | 1,579 | 13,322,400 |
| 2023/07/03 | 1,543 | 1,546 | 1,483 | 1,511 | 10,827,500 |