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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/11 | 1,193 | 1,193 | 1,174 | 1,176 | 432,300 |
| 2024/10/10 | 1,194 | 1,199 | 1,176 | 1,199 | 563,500 |
| 2024/10/09 | 1,200 | 1,212 | 1,187 | 1,197 | 589,800 |
| 2024/10/08 | 1,230 | 1,235 | 1,183 | 1,190 | 1,239,200 |
| 2024/10/07 | 1,281 | 1,281 | 1,251 | 1,251 | 502,600 |
| 2024/10/04 | 1,265 | 1,284 | 1,264 | 1,273 | 348,100 |
| 2024/10/03 | 1,234 | 1,276 | 1,221 | 1,267 | 741,400 |
| 2024/10/02 | 1,230 | 1,247 | 1,211 | 1,216 | 670,500 |
| 2024/10/01 | 1,234 | 1,240 | 1,212 | 1,226 | 739,300 |
| 2024/09/30 | 1,255 | 1,281 | 1,224 | 1,232 | 1,199,700 |
| 2024/09/27 | 1,313 | 1,320 | 1,288 | 1,297 | 561,200 |
| 2024/09/26 | 1,289 | 1,308 | 1,285 | 1,308 | 698,000 |
| 2024/09/25 | 1,310 | 1,314 | 1,281 | 1,281 | 605,100 |
| 2024/09/24 | 1,331 | 1,337 | 1,304 | 1,313 | 574,100 |
| 2024/09/20 | 1,350 | 1,357 | 1,327 | 1,331 | 1,050,600 |
| 2024/09/19 | 1,308 | 1,326 | 1,304 | 1,322 | 505,800 |
| 2024/09/18 | 1,279 | 1,299 | 1,273 | 1,299 | 557,100 |
| 2024/09/17 | 1,305 | 1,317 | 1,237 | 1,265 | 1,009,600 |
| 2024/09/13 | 1,330 | 1,335 | 1,287 | 1,298 | 766,900 |
| 2024/09/12 | 1,321 | 1,342 | 1,305 | 1,341 | 671,900 |
| 2024/09/11 | 1,295 | 1,310 | 1,276 | 1,291 | 887,700 |
| 2024/09/10 | 1,285 | 1,294 | 1,270 | 1,283 | 569,600 |
| 2024/09/09 | 1,272 | 1,301 | 1,265 | 1,282 | 1,334,000 |
| 2024/09/06 | 1,347 | 1,351 | 1,281 | 1,302 | 1,555,800 |
| 2024/09/05 | 1,320 | 1,353 | 1,316 | 1,339 | 1,167,900 |
| 2024/09/04 | 1,369 | 1,378 | 1,328 | 1,330 | 1,922,800 |
| 2024/09/03 | 1,415 | 1,445 | 1,386 | 1,406 | 1,647,600 |
| 2024/09/02 | 1,458 | 1,472 | 1,407 | 1,410 | 2,791,800 |
| 2024/08/30 | 1,471 | 1,500 | 1,376 | 1,400 | 4,751,100 |
| 2024/08/29 | 1,480 | 1,482 | 1,394 | 1,459 | 6,130,500 |
| 2024/08/28 | 1,688 | 1,717 | 1,672 | 1,717 | 352,900 |
| 2024/08/27 | 1,720 | 1,747 | 1,676 | 1,684 | 808,000 |
| 2024/08/26 | 1,730 | 1,730 | 1,707 | 1,714 | 410,300 |
| 2024/08/23 | 1,725 | 1,732 | 1,699 | 1,731 | 608,000 |
| 2024/08/22 | 1,670 | 1,733 | 1,665 | 1,726 | 755,900 |
| 2024/08/21 | 1,693 | 1,695 | 1,644 | 1,660 | 582,900 |
| 2024/08/20 | 1,671 | 1,703 | 1,652 | 1,702 | 949,400 |
| 2024/08/19 | 1,644 | 1,677 | 1,629 | 1,665 | 633,000 |
| 2024/08/16 | 1,580 | 1,654 | 1,577 | 1,648 | 1,104,500 |
| 2024/08/15 | 1,565 | 1,571 | 1,545 | 1,556 | 506,400 |
| 2024/08/14 | 1,585 | 1,586 | 1,534 | 1,550 | 862,300 |
| 2024/08/13 | 1,502 | 1,582 | 1,495 | 1,562 | 984,900 |
| 2024/08/09 | 1,518 | 1,523 | 1,473 | 1,491 | 704,100 |
| 2024/08/08 | 1,474 | 1,507 | 1,466 | 1,488 | 586,800 |
| 2024/08/07 | 1,425 | 1,507 | 1,404 | 1,478 | 1,071,600 |
| 2024/08/06 | 1,421 | 1,474 | 1,413 | 1,454 | 2,163,600 |
| 2024/08/05 | 1,479 | 1,528 | 1,343 | 1,379 | 2,189,700 |
| 2024/08/02 | 1,643 | 1,660 | 1,550 | 1,559 | 1,534,000 |
| 2024/08/01 | 1,682 | 1,690 | 1,647 | 1,663 | 605,900 |
| 2024/07/31 | 1,696 | 1,701 | 1,642 | 1,680 | 617,000 |
| 2024/07/30 | 1,691 | 1,709 | 1,678 | 1,702 | 913,700 |
| 2024/07/29 | 1,695 | 1,702 | 1,683 | 1,693 | 499,100 |
| 2024/07/26 | 1,687 | 1,703 | 1,668 | 1,690 | 629,200 |
| 2024/07/25 | 1,703 | 1,726 | 1,683 | 1,687 | 1,519,600 |
| 2024/07/24 | 1,645 | 1,754 | 1,645 | 1,704 | 1,733,600 |
| 2024/07/23 | 1,630 | 1,656 | 1,625 | 1,645 | 387,800 |
| 2024/07/22 | 1,627 | 1,641 | 1,606 | 1,637 | 440,100 |
| 2024/07/19 | 1,640 | 1,649 | 1,620 | 1,620 | 399,900 |
| 2024/07/18 | 1,660 | 1,696 | 1,619 | 1,634 | 945,800 |
| 2024/07/17 | 1,665 | 1,684 | 1,663 | 1,670 | 458,300 |
| 2024/07/16 | 1,669 | 1,684 | 1,646 | 1,649 | 709,700 |
| 2024/07/12 | 1,638 | 1,690 | 1,634 | 1,680 | 915,500 |
| 2024/07/11 | 1,677 | 1,677 | 1,633 | 1,655 | 749,000 |
| 2024/07/10 | 1,692 | 1,700 | 1,653 | 1,667 | 739,300 |
| 2024/07/09 | 1,633 | 1,681 | 1,632 | 1,680 | 976,900 |
| 2024/07/08 | 1,622 | 1,638 | 1,613 | 1,619 | 330,600 |
| 2024/07/05 | 1,625 | 1,638 | 1,605 | 1,608 | 351,400 |
| 2024/07/04 | 1,642 | 1,646 | 1,605 | 1,605 | 412,900 |
| 2024/07/03 | 1,590 | 1,641 | 1,590 | 1,641 | 681,800 |
| 2024/07/02 | 1,565 | 1,586 | 1,562 | 1,579 | 487,200 |
| 2024/07/01 | 1,607 | 1,609 | 1,561 | 1,568 | 590,300 |
| 2024/06/28 | 1,609 | 1,615 | 1,600 | 1,603 | 464,600 |
| 2024/06/27 | 1,621 | 1,671 | 1,609 | 1,612 | 1,240,400 |
| 2024/06/26 | 1,580 | 1,639 | 1,578 | 1,605 | 859,500 |
| 2024/06/25 | 1,566 | 1,601 | 1,566 | 1,588 | 757,600 |
| 2024/06/24 | 1,518 | 1,562 | 1,511 | 1,546 | 572,800 |
| 2024/06/21 | 1,519 | 1,540 | 1,506 | 1,507 | 389,700 |
| 2024/06/20 | 1,495 | 1,527 | 1,494 | 1,519 | 386,700 |
| 2024/06/19 | 1,526 | 1,533 | 1,488 | 1,495 | 505,900 |
| 2024/06/18 | 1,535 | 1,545 | 1,519 | 1,519 | 320,500 |
| 2024/06/17 | 1,523 | 1,534 | 1,498 | 1,532 | 456,600 |
| 2024/06/14 | 1,527 | 1,550 | 1,521 | 1,533 | 466,500 |
| 2024/06/13 | 1,566 | 1,566 | 1,520 | 1,535 | 433,700 |
| 2024/06/12 | 1,533 | 1,572 | 1,515 | 1,563 | 838,000 |
| 2024/06/11 | 1,516 | 1,559 | 1,513 | 1,545 | 961,600 |
| 2024/06/10 | 1,522 | 1,528 | 1,496 | 1,517 | 410,200 |
| 2024/06/07 | 1,502 | 1,521 | 1,486 | 1,514 | 448,200 |
| 2024/06/06 | 1,510 | 1,528 | 1,497 | 1,502 | 558,700 |
| 2024/06/05 | 1,500 | 1,504 | 1,476 | 1,496 | 605,100 |
| 2024/06/04 | 1,450 | 1,507 | 1,445 | 1,499 | 834,100 |
| 2024/06/03 | 1,448 | 1,456 | 1,432 | 1,440 | 568,400 |
| 2024/05/31 | 1,403 | 1,452 | 1,403 | 1,452 | 615,700 |
| 2024/05/30 | 1,375 | 1,412 | 1,374 | 1,396 | 955,200 |
| 2024/05/29 | 1,428 | 1,433 | 1,393 | 1,393 | 496,800 |
| 2024/05/28 | 1,434 | 1,455 | 1,425 | 1,434 | 414,800 |
| 2024/05/27 | 1,408 | 1,438 | 1,404 | 1,429 | 465,000 |
| 2024/05/24 | 1,420 | 1,449 | 1,414 | 1,414 | 623,300 |
| 2024/05/23 | 1,431 | 1,473 | 1,422 | 1,440 | 855,300 |
| 2024/05/22 | 1,383 | 1,428 | 1,379 | 1,411 | 1,001,000 |
| 2024/05/21 | 1,440 | 1,451 | 1,398 | 1,413 | 1,903,600 |
| 2024/05/20 | 1,460 | 1,514 | 1,459 | 1,470 | 961,500 |
| 2024/05/17 | 1,514 | 1,514 | 1,468 | 1,468 | 1,096,400 |
| 2024/05/16 | 1,515 | 1,537 | 1,514 | 1,520 | 540,000 |
| 2024/05/15 | 1,567 | 1,594 | 1,501 | 1,501 | 959,700 |
| 2024/05/14 | 1,520 | 1,570 | 1,513 | 1,562 | 727,800 |
| 2024/05/13 | 1,490 | 1,532 | 1,485 | 1,510 | 652,700 |
| 2024/05/10 | 1,489 | 1,579 | 1,475 | 1,496 | 1,397,400 |
| 2024/05/09 | 1,540 | 1,565 | 1,528 | 1,551 | 663,000 |
| 2024/05/08 | 1,520 | 1,567 | 1,510 | 1,546 | 795,700 |
| 2024/05/07 | 1,516 | 1,540 | 1,496 | 1,524 | 913,100 |
| 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 |