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
2026/10/05 1,235 1,250 1,220 1,234 758,500
2026/10/02 1,255 1,259 1,218 1,220 550,100
2026/10/01 1,248 1,265 1,221 1,264 580,300
2026/09/30 1,203 1,256 1,191 1,249 849,100
2026/09/29 1,239 1,255 1,187 1,199 1,130,200
2026/09/28 1,264 1,264 1,190 1,225 1,566,200
2026/09/25 1,280 1,288 1,253 1,260 670,300
2026/09/24 1,298 1,299 1,260 1,267 974,100
2026/09/18 1,269 1,319 1,265 1,299 1,799,200
2026/09/17 1,209 1,268 1,200 1,266 1,095,200
2026/09/16 1,230 1,240 1,181 1,195 806,700
2026/09/15 1,222 1,250 1,216 1,233 766,000
2026/09/14 1,191 1,224 1,177 1,222 929,900
2026/09/11 1,211 1,226 1,196 1,204 1,530,300
2026/09/10 1,215 1,264 1,198 1,246 1,456,800
2026/09/09 1,220 1,225 1,190 1,190 1,291,200
2026/09/08 1,198 1,256 1,184 1,234 2,152,700
2026/09/07 1,170 1,210 1,159 1,168 1,606,700
2026/09/04 1,188 1,191 1,123 1,140 1,449,600
2026/09/03 1,151 1,190 1,129 1,180 1,116,600
2026/09/02 1,109 1,163 1,100 1,150 1,115,200
2026/09/01 1,152 1,167 1,118 1,125 780,200
2026/08/31 1,120 1,149 1,115 1,136 3,947,200
2026/08/28 1,119 1,150 1,112 1,122 652,200
2026/08/27 1,143 1,150 1,102 1,110 824,800
2026/08/26 1,120 1,144 1,102 1,116 847,200
2026/08/25 1,091 1,111 1,086 1,108 546,200
2026/08/24 1,110 1,126 1,095 1,098 580,000
2026/08/21 1,144 1,153 1,101 1,103 903,600
2026/08/20 1,182 1,216 1,129 1,133 1,775,400
2026/08/19 1,112 1,178 1,112 1,167 1,466,100
2026/08/18 1,097 1,151 1,092 1,111 1,628,900
2026/08/17 1,108 1,157 1,096 1,104 1,034,200
2026/08/14 1,088 1,140 1,088 1,105 1,207,700
2026/08/13 1,020 1,095 1,020 1,087 2,049,300
2026/08/12 919 1,012 906 1,002 1,395,900
2026/08/10 853 933 849 926 1,472,200
2026/08/07 874 874 854 865 736,600
2026/08/06 886 893 865 869 502,800
2026/08/05 862 883 862 879 436,700
2026/08/04 845 873 838 859 475,400
2026/08/03 861 862 833 853 698,600
2026/07/31 869 888 852 876 705,700
2026/07/30 862 871 850 854 1,308,000
2026/07/29 882 886 852 870 871,600
2026/07/28 903 905 867 867 701,200
2026/07/27 903 911 890 901 357,800
2026/07/24 900 908 895 903 275,900
2026/07/23 916 922 897 905 486,100
2026/07/22 924 938 912 921 418,600
2026/07/21 909 926 903 912 389,400
2026/07/17 933 938 892 909 643,300
2026/07/16 933 972 932 937 755,600
2026/07/15 907 944 900 943 495,000
2026/07/14 893 919 893 908 379,400
2026/07/13 916 932 893 896 539,300
2026/07/10 904 926 891 919 544,900
2026/07/09 911 924 886 900 832,700
2026/07/08 956 966 896 896 1,202,400
2026/07/07 965 981 954 955 933,400
2026/07/06 977 985 965 972 560,900
2026/07/03 981 987 961 970 544,400
2026/07/02 983 988 958 960 568,100
2026/07/01 1,000 1,000 974 983 592,700
2026/06/30 1,007 1,007 990 990 570,500
2026/06/29 965 1,007 960 1,001 704,700
2026/06/26 942 973 941 954 529,500
2026/06/25 978 978 937 937 584,700
2026/06/24 976 993 965 968 373,700
2026/06/23 973 994 966 971 599,300
2026/06/22 974 1,002 968 986 504,100
2026/06/19 1,004 1,013 954 959 995,800
2026/06/18 988 1,020 984 1,013 534,500
2026/06/17 985 1,006 980 980 576,600
2026/06/16 956 980 953 970 521,700
2026/06/15 979 988 948 956 715,600
2026/06/12 987 996 973 983 744,000
2026/06/11 966 994 948 987 1,055,900
2026/06/10 984 991 969 980 562,500
2026/06/09 981 1,007 969 969 912,500
2026/06/08 966 1,019 966 983 1,010,900
2026/06/05 977 1,005 966 996 1,344,700
2026/06/04 935 956 925 934 1,110,800
2026/06/03 990 997 951 953 1,135,500
2026/06/02 1,000 1,011 967 1,008 1,084,800
2026/06/01 1,056 1,066 1,001 1,016 1,115,700
2026/05/29 1,093 1,098 1,060 1,067 817,000
2026/05/28 1,082 1,121 1,067 1,082 968,100
2026/05/27 1,049 1,073 1,047 1,066 627,800
2026/05/26 1,100 1,100 1,046 1,058 1,445,300
2026/05/25 1,113 1,127 1,103 1,114 674,800
2026/05/22 1,129 1,152 1,120 1,125 769,500
2026/05/21 1,135 1,135 1,113 1,122 521,200
2026/05/20 1,150 1,150 1,105 1,108 794,800
2026/05/19 1,144 1,159 1,125 1,141 717,500
2026/05/18 1,160 1,166 1,093 1,120 1,261,600
2026/05/15 1,184 1,193 1,141 1,172 1,027,700
2026/05/14 1,177 1,212 1,176 1,188 712,000
2026/05/13 1,192 1,204 1,167 1,177 913,400
2026/05/12 1,238 1,245 1,202 1,212 1,132,600
2026/05/11 1,202 1,247 1,182 1,242 2,442,600
2026/05/08 1,192 1,235 1,160 1,167 4,168,400
2026/05/07 1,100 1,102 1,078 1,102 2,322,800
2026/05/01 967 970 948 952 842,600
2026/04/30 963 988 954 971 922,300
2026/04/28 973 977 954 973 557,100
2026/04/27 953 970 937 951 552,700
2026/04/24 954 972 947 968 692,100
2026/04/23 999 1,008 945 955 1,634,700
2026/04/22 1,015 1,029 1,002 1,008 886,800
2026/04/21 1,040 1,043 1,013 1,033 763,000
2026/04/20 1,020 1,026 1,007 1,021 428,100
2026/04/17 1,040 1,051 1,003 1,013 1,018,600
2026/04/16 1,034 1,085 1,032 1,045 1,313,000
2026/04/15 1,020 1,052 1,013 1,045 1,035,000
2026/04/14 1,018 1,026 1,007 1,011 586,700
2026/04/13 1,020 1,026 998 1,015 617,500
2026/04/10 1,028 1,055 1,008 1,021 909,400
2026/04/09 1,045 1,074 1,020 1,024 1,230,000
2026/04/08 1,033 1,038 1,010 1,015 717,700
2026/04/07 1,007 1,013 989 1,003 641,200
2026/04/06 1,016 1,025 1,001 1,015 633,900
2026/04/03 1,025 1,033 997 1,005 770,400
2026/03/27 885 917 881 905 789,100
2026/03/26 888 888 857 870 420,900
2026/03/25 872 889 864 879 598,600
2026/03/24 850 858 828 843 541,400
2026/03/23 854 864 821 821 873,200
2026/03/19 901 911 878 879 628,100
2026/03/18 914 921 898 916 921,400
2026/03/17 917 928 904 910 423,700
2026/03/16 925 925 893 908 643,000
2026/03/13 915 941 911 928 713,300
2026/03/12 956 956 923 936 769,400
2026/03/11 946 988 945 965 1,033,700
2026/03/10 916 944 895 938 1,115,500
2026/03/09 850 907 850 901 1,203,800
2026/03/06 849 905 846 905 1,091,900
2026/03/05 859 870 838 851 709,900
2026/03/04 870 875 828 829 1,321,000
2026/03/03 925 938 885 885 695,400
2026/03/02 936 941 922 937 580,200
2026/02/27 936 968 930 966 835,000
2026/02/26 949 950 933 937 610,300
2026/02/25 924 940 919 938 697,500
2026/02/24 899 914 886 909 502,000
2026/02/20 927 936 889 897 690,400
2026/02/19 916 920 889 917 528,600
2026/02/18 922 936 916 926 460,900
2026/02/17 932 934 902 912 737,300
2026/02/16 920 962 920 934 1,987,400
2026/02/13 905 910 856 868 831,500
2026/02/12 893 905 872 876 856,500
2026/02/10 865 895 865 888 612,200
2026/02/09 857 864 843 858 555,700
2026/02/06 833 840 815 827 435,800
2026/02/05 855 869 848 848 448,300
2026/02/04 824 853 823 850 669,600
2026/02/03 808 829 801 829 739,300
2026/02/02 809 825 800 808 551,900
2026/01/30 796 815 789 812 589,500
2026/01/29 785 796 777 791 544,900
2026/01/28 804 807 794 796 539,500
2026/01/27 822 822 799 819 564,200
2026/01/26 827 841 818 827 567,900
2026/01/23 824 843 813 842 515,400
2026/01/22 814 824 810 815 351,500
2026/01/21 820 827 801 808 645,400
2026/01/20 827 847 819 835 823,700
2026/01/19 824 828 802 812 653,600
2026/01/16 800 809 788 809 717,700
2026/01/15 791 814 784 797 712,800
2026/01/14 825 825 781 798 2,119,500
2026/01/13 871 880 850 854 755,700
2026/01/09 900 900 859 870 798,900
2026/01/08 894 907 886 894 556,200
2026/01/07 874 894 867 885 827,800
2026/01/06 850 882 850 869 626,500
2026/01/05 830 862 818 844 862,000
2025/12/30 855 865 827 827 581,900
2025/12/29 850 867 848 859 847,100
2025/12/26 844 846 831 837 789,400
2025/12/25 818 841 807 837 847,900
2025/12/24 817 828 804 810 1,328,400
2025/12/23 767 809 767 788 1,841,700
2025/12/22 756 781 748 762 1,543,000
2025/12/19 817 834 723 754 6,386,800
2025/12/18 858 868 849 860 604,400
2025/12/17 859 865 842 846 502,500
2025/12/16 841 868 832 860 724,700
2025/12/15 850 871 843 853 609,400
2025/12/12 863 875 851 864 510,000
2025/12/11 880 882 854 855 547,600
2025/12/10 859 885 855 876 615,400
2025/12/09 847 866 847 861 644,000
2025/12/08 844 856 840 847 524,100
2025/12/05 822 864 822 838 859,900
2025/12/04 807 827 802 819 505,800
2025/12/03 820 826 807 809 687,800
2025/12/02 840 846 819 825 656,300

このページの先頭へ