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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,497 | 1,528 | 1,476 | 1,519 | 644,100 |
| 2024/05/01 | 1,466 | 1,526 | 1,458 | 1,494 | 831,100 |
| 2024/04/30 | 1,485 | 1,487 | 1,452 | 1,468 | 772,100 |
| 2024/04/26 | 1,503 | 1,505 | 1,453 | 1,458 | 3,093,200 |
| 2024/04/25 | 1,496 | 1,534 | 1,493 | 1,495 | 731,300 |
| 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 |