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
2026/05/21 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
2025/12/01 886 888 847 847 978,000
2025/11/28 864 888 848 887 1,635,300
2025/11/27 867 869 789 834 3,253,400
2025/11/26 872 891 866 887 408,400
2025/11/25 863 877 855 857 432,500
2025/11/21 843 869 837 862 740,500
2025/11/20 820 860 816 856 790,100
2025/11/19 845 848 802 815 839,700
2025/11/18 854 885 839 840 722,000
2025/11/17 870 871 850 859 520,100
2025/11/14 841 872 833 862 640,100
2025/11/13 834 874 834 849 750,100
2025/11/12 821 846 812 833 636,400
2025/11/11 835 840 802 806 793,400
2025/11/10 796 814 790 805 848,000
2025/11/07 776 792 767 781 885,000
2025/11/06 782 815 780 790 989,000
2025/11/05 805 812 772 784 1,481,400
2025/11/04 855 858 777 803 2,574,200
2025/10/31 900 904 886 896 679,700
2025/10/30 910 913 887 905 580,200
2025/10/29 915 925 894 910 1,081,500
2025/10/28 963 964 912 915 1,051,700
2025/10/27 967 977 957 974 436,300
2025/10/24 980 986 960 965 372,600
2025/10/23 962 977 960 976 381,300
2025/10/22 974 979 965 969 376,500
2025/10/21 988 993 966 966 357,500
2025/10/20 987 999 977 990 419,700
2025/10/17 982 986 962 969 366,700
2025/10/16 993 1,003 975 988 447,000
2025/10/15 964 991 960 984 425,900
2025/10/14 977 990 949 960 1,181,400
2025/10/10 998 1,000 970 985 787,000
2025/10/09 997 1,011 989 1,007 613,200
2025/10/08 996 1,016 991 1,007 478,400
2025/10/07 1,003 1,009 991 997 372,100
2025/10/06 991 1,011 975 998 679,800
2025/10/03 978 991 972 976 344,400
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

このページの先頭へ