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 |
|---|---|---|---|---|---|
| 2025/08/07 | 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 |
| 2024/12/05 | 1,100 | 1,106 | 1,084 | 1,085 | 671,200 |
| 2024/12/04 | 1,105 | 1,108 | 1,087 | 1,089 | 633,700 |
| 2024/12/03 | 1,140 | 1,148 | 1,112 | 1,112 | 459,900 |
| 2024/12/02 | 1,123 | 1,132 | 1,118 | 1,128 | 324,300 |
| 2024/11/29 | 1,127 | 1,136 | 1,113 | 1,119 | 465,900 |
| 2024/11/28 | 1,137 | 1,153 | 1,136 | 1,140 | 298,300 |
| 2024/11/27 | 1,120 | 1,139 | 1,111 | 1,136 | 594,700 |
| 2024/11/26 | 1,126 | 1,134 | 1,100 | 1,110 | 602,100 |
| 2024/11/25 | 1,139 | 1,162 | 1,124 | 1,136 | 693,500 |
| 2024/11/22 | 1,141 | 1,145 | 1,127 | 1,132 | 370,400 |
| 2024/11/21 | 1,131 | 1,146 | 1,124 | 1,137 | 617,200 |
| 2024/11/20 | 1,110 | 1,122 | 1,103 | 1,120 | 499,200 |
| 2024/11/19 | 1,115 | 1,128 | 1,100 | 1,104 | 1,328,000 |
| 2024/11/18 | 1,163 | 1,167 | 1,119 | 1,119 | 918,400 |
| 2024/11/15 | 1,167 | 1,177 | 1,155 | 1,166 | 466,400 |
| 2024/11/14 | 1,177 | 1,184 | 1,161 | 1,163 | 450,000 |
| 2024/11/13 | 1,200 | 1,200 | 1,174 | 1,175 | 621,300 |
| 2024/11/12 | 1,237 | 1,254 | 1,199 | 1,202 | 1,345,300 |
| 2024/11/11 | 1,192 | 1,198 | 1,176 | 1,194 | 332,100 |
| 2024/11/08 | 1,195 | 1,209 | 1,191 | 1,197 | 470,700 |
| 2024/11/07 | 1,195 | 1,203 | 1,174 | 1,192 | 646,300 |
| 2024/11/06 | 1,189 | 1,222 | 1,179 | 1,200 | 724,600 |
| 2024/11/05 | 1,230 | 1,256 | 1,169 | 1,174 | 862,400 |
| 2024/11/01 | 1,200 | 1,221 | 1,200 | 1,213 | 567,700 |
| 2024/10/31 | 1,205 | 1,229 | 1,201 | 1,229 | 480,800 |
| 2024/10/30 | 1,213 | 1,214 | 1,198 | 1,207 | 526,700 |
| 2024/10/29 | 1,185 | 1,213 | 1,180 | 1,210 | 444,300 |
| 2024/10/28 | 1,150 | 1,188 | 1,146 | 1,186 | 469,300 |
| 2024/10/25 | 1,179 | 1,182 | 1,141 | 1,156 | 608,600 |
| 2024/10/24 | 1,150 | 1,190 | 1,125 | 1,189 | 923,900 |
| 2024/10/23 | 1,180 | 1,182 | 1,157 | 1,157 | 376,500 |
| 2024/10/22 | 1,217 | 1,218 | 1,175 | 1,178 | 488,900 |
| 2024/10/21 | 1,198 | 1,247 | 1,197 | 1,231 | 991,900 |
| 2024/10/18 | 1,180 | 1,211 | 1,174 | 1,205 | 589,000 |
| 2024/10/17 | 1,158 | 1,174 | 1,148 | 1,170 | 595,200 |
| 2024/10/16 | 1,178 | 1,183 | 1,145 | 1,159 | 1,074,000 |
| 2024/10/15 | 1,184 | 1,218 | 1,182 | 1,202 | 1,350,200 |