日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/02 990 1,001 973 978 560,900
2025/10/01 997 998 971 975 492,300
2025/09/30 984 1,008 973 990 700,200
2025/09/29 998 1,000 971 972 430,300
2025/09/26 1,001 1,002 978 986 852,100
2025/09/25 1,010 1,014 996 1,007 627,500
2025/09/24 1,013 1,015 997 1,011 464,700
2025/09/22 1,020 1,028 1,003 1,012 576,400
2025/09/19 1,009 1,048 1,005 1,023 1,288,000
2025/09/18 995 1,011 991 1,000 320,500
2025/09/17 992 1,005 976 994 498,600
2025/09/16 986 997 971 988 499,600
2025/09/12 941 986 940 986 728,800
2025/09/11 964 969 940 940 771,800
2025/09/10 994 996 972 972 602,700
2025/09/09 1,028 1,037 994 998 727,700
2025/09/08 999 1,036 995 1,035 962,400
2025/09/05 976 996 966 990 645,700
2025/09/04 965 974 950 973 581,900
2025/09/03 979 979 960 964 497,200
2025/09/02 985 1,004 970 978 767,200
2025/09/01 915 1,005 910 984 2,302,300
2025/08/29 919 946 914 925 890,000
2025/08/28 913 925 903 904 420,200
2025/08/27 922 926 910 913 746,200
2025/08/26 947 954 927 933 745,000
2025/08/25 948 960 943 943 693,900
2025/08/22 929 954 922 950 990,000
2025/08/21 934 938 907 921 908,300
2025/08/20 971 976 919 925 1,239,800
2025/08/19 940 972 935 970 974,600
2025/08/18 928 947 925 940 561,000
2025/08/15 938 942 926 934 550,400
2025/08/14 951 961 931 939 960,100
2025/08/13 904 952 890 936 1,816,800
2025/08/12 896 909 861 894 1,323,200
2025/08/08 895 896 869 883 731,800
2025/08/07 867 893 863 890 660,600
2025/08/06 912 915 868 880 1,957,000
2025/08/05 945 949 930 942 495,600
2025/08/04 908 926 906 921 456,000
2025/08/01 920 932 916 923 573,200
2025/07/31 913 934 911 920 993,100
2025/07/30 863 908 859 907 1,257,600
2025/07/29 862 870 857 864 455,700
2025/07/28 880 883 867 876 604,900
2025/07/25 882 893 873 877 580,200
2025/07/24 866 895 863 881 754,200
2025/07/23 855 866 850 863 892,300
2025/07/22 852 857 839 840 676,300
2025/07/18 863 876 857 857 460,200
2025/07/17 856 869 850 868 411,100
2025/07/16 865 869 854 863 534,900
2025/07/15 865 890 865 871 542,200
2025/07/14 872 883 860 865 518,600
2025/07/11 884 898 875 882 658,300
2025/07/10 852 873 839 873 833,800
2025/07/09 855 859 848 853 394,500
2025/07/08 845 853 837 844 728,900
2025/07/07 869 872 852 855 478,400
2025/07/04 865 879 852 876 511,900
2025/07/03 856 864 844 857 460,400
2025/07/02 872 873 856 860 697,800
2025/07/01 900 903 882 884 545,600
2025/06/30 905 920 895 903 675,800
2025/06/27 915 918 898 903 654,400
2025/06/26 906 928 888 915 923,500
2025/06/25 878 926 866 906 1,089,200
2025/06/24 893 900 868 870 670,200
2025/06/23 880 887 865 884 427,500
2025/06/20 890 902 882 895 792,700
2025/06/19 902 916 885 888 661,100
2025/06/18 895 909 888 895 751,700
2025/06/17 922 932 899 900 672,500
2025/06/16 925 930 915 920 384,200
2025/06/13 963 968 915 919 834,700
2025/06/12 944 970 944 955 527,600
2025/06/11 960 968 925 942 629,400
2025/06/10 945 975 945 949 727,900
2025/06/09 956 971 941 947 649,800
2025/06/06 952 964 922 926 724,900
2025/06/05 955 968 942 950 834,600
2025/06/04 949 990 949 956 1,534,800
2025/06/03 946 956 921 943 1,176,200
2025/06/02 938 990 926 937 2,915,700
2025/05/30 872 928 871 908 1,556,400
2025/05/29 836 882 836 882 1,470,200
2025/05/28 828 829 806 806 604,000
2025/05/27 818 831 815 817 382,100
2025/05/26 810 827 808 820 353,600
2025/05/23 809 824 801 818 615,200
2025/05/22 787 809 784 804 615,700
2025/05/21 811 823 800 802 502,500
2025/05/20 822 826 805 809 592,000
2025/05/19 830 832 817 819 424,600
2025/05/16 814 828 809 822 637,900
2025/05/15 817 834 815 816 609,400
2025/05/14 844 846 823 834 563,300
2025/05/13 867 872 850 852 594,600
2025/05/12 870 872 847 852 758,500
2025/05/09 878 888 864 876 689,300
2025/05/08 886 890 866 878 778,800
2025/05/07 919 933 882 901 1,109,200
2025/05/02 914 947 906 934 1,056,700
2025/05/01 910 927 896 916 1,194,200
2025/04/30 894 895 880 890 321,400
2025/04/28 904 910 883 889 650,500
2025/04/25 892 915 884 889 713,000
2025/04/24 892 894 876 883 655,200
2025/04/23 878 892 865 885 806,000
2025/04/22 849 854 842 853 489,200
2025/04/21 850 863 843 848 788,200
2025/04/18 852 877 846 850 1,133,800
2025/04/17 790 823 783 822 920,900
2025/04/16 806 812 773 784 1,363,100
2025/04/15 768 828 764 813 2,334,500
2025/04/14 738 749 727 740 504,400
2025/04/11 710 730 689 725 1,308,600
2025/04/10 752 759 732 752 1,385,700
2025/04/09 719 720 668 687 1,799,400
2025/04/08 732 751 724 747 1,074,600
2025/04/07 712 729 680 696 3,661,600
2025/04/04 830 834 776 796 2,056,000
2025/04/03 824 862 811 841 1,418,700
2025/04/02 907 914 866 868 841,100
2025/04/01 918 944 899 901 848,400
2025/03/31 918 921 896 903 1,167,600
2025/03/28 946 950 925 933 559,800
2025/03/27 931 954 927 949 678,900
2025/03/26 929 950 926 940 754,700
2025/03/25 936 937 911 927 576,900
2025/03/24 920 949 918 921 1,033,000
2025/03/21 908 922 901 905 757,400
2025/03/19 916 924 892 893 740,800
2025/03/18 921 925 907 907 646,300
2025/03/17 900 923 887 921 751,000
2025/03/14 898 914 890 899 677,400
2025/03/13 901 924 894 900 1,387,300
2025/03/12 844 881 844 876 1,363,400
2025/03/11 849 858 824 842 1,056,200
2025/03/10 846 872 842 864 549,500
2025/03/07 849 858 834 837 924,500
2025/03/06 866 875 852 864 692,300
2025/03/05 877 879 854 863 1,046,600
2025/03/04 899 905 868 872 1,042,100
2025/03/03 863 934 858 910 1,736,400
2025/02/28 862 869 841 848 1,441,600
2025/02/27 906 928 873 873 1,671,800
2025/02/26 884 894 883 883 644,500
2025/02/25 846 899 845 885 1,530,000
2025/02/21 840 844 831 840 1,124,200
2025/02/20 851 871 842 845 1,540,900
2025/02/19 886 894 848 863 2,424,300
2025/02/18 900 918 883 887 1,816,200
2025/02/17 971 976 892 903 3,214,900
2025/02/14 1,002 1,004 986 991 689,200
2025/02/13 976 1,004 976 994 773,600
2025/02/12 981 984 964 973 454,800
2025/02/10 977 988 975 981 451,200
2025/02/07 948 990 947 983 733,800
2025/02/06 947 972 947 962 515,800
2025/02/05 950 966 945 945 524,200
2025/02/04 952 955 944 950 437,800
2025/02/03 955 960 932 952 1,030,400
2025/01/31 997 997 969 969 807,200
2025/01/30 985 1,004 983 1,004 436,400
2025/01/29 1,004 1,016 995 996 403,700
2025/01/28 1,005 1,007 989 1,004 558,400
2025/01/27 1,003 1,023 999 1,003 560,500
2025/01/24 997 1,016 986 989 897,700
2025/01/23 1,000 1,005 991 997 604,200
2025/01/22 1,008 1,011 994 1,001 554,700
2025/01/21 979 1,019 979 1,012 1,012,900
2025/01/20 998 1,002 974 979 942,100
2025/01/17 966 1,013 964 998 2,354,800
2025/01/16 938 949 934 936 665,100
2025/01/15 968 969 927 931 1,016,900
2025/01/14 975 980 961 970 869,700
2025/01/10 996 997 984 986 563,800
2025/01/09 1,002 1,006 996 1,003 561,100
2025/01/08 1,023 1,028 1,005 1,005 458,600
2025/01/07 1,018 1,024 1,007 1,015 528,500
2025/01/06 1,052 1,056 1,015 1,016 659,200
2024/12/30 1,050 1,076 1,045 1,048 515,600
2024/12/27 1,043 1,061 1,040 1,053 711,100
2024/12/26 1,015 1,027 1,009 1,022 820,300
2024/12/25 1,027 1,027 1,008 1,016 744,600
2024/12/24 1,043 1,046 1,022 1,033 716,300
2024/12/23 1,032 1,038 1,008 1,022 857,300
2024/12/20 1,055 1,056 1,033 1,034 701,100
2024/12/19 1,033 1,063 1,030 1,052 575,700
2024/12/18 1,054 1,059 1,044 1,044 452,300
2024/12/17 1,050 1,065 1,047 1,061 535,200
2024/12/16 1,057 1,057 1,044 1,054 592,700
2024/12/13 1,054 1,063 1,043 1,057 758,600
2024/12/12 1,089 1,103 1,076 1,079 486,800
2024/12/11 1,110 1,114 1,078 1,084 665,200
2024/12/10 1,131 1,136 1,120 1,120 374,900
2024/12/09 1,090 1,152 1,090 1,118 1,098,000
2024/12/06 1,085 1,097 1,071 1,081 571,900

このページの先頭へ