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
2016/12/30 13,190 13,680 13,190 13,450 737,000
2016/12/29 13,120 13,290 12,900 13,290 536,200
2016/12/28 13,200 13,350 13,090 13,290 381,300
2016/12/27 13,060 13,380 13,050 13,120 823,600
2016/12/26 12,750 13,110 12,660 12,990 824,100
2016/12/22 13,340 13,340 12,620 12,750 1,012,700
2016/12/21 13,630 13,660 13,000 13,040 783,600
2016/12/20 12,930 13,680 12,930 13,580 862,300
2016/12/19 12,790 13,010 12,680 12,850 551,600
2016/12/16 13,340 13,420 12,950 13,010 797,600
2016/12/15 13,660 13,720 13,250 13,430 580,400
2016/12/14 14,030 14,110 13,460 13,520 729,400
2016/12/13 13,620 14,120 13,560 13,860 908,000
2016/12/12 13,500 14,000 13,170 13,760 1,258,300
2016/12/09 12,690 13,430 12,550 13,250 1,259,800
2016/12/08 13,150 13,280 12,470 12,490 1,738,500
2016/12/07 13,920 13,980 13,460 13,460 789,200
2016/12/06 14,110 14,160 13,820 13,920 559,100
2016/12/05 14,110 14,390 14,000 14,010 482,600
2016/12/02 14,650 14,800 13,980 14,200 813,100
2016/12/01 14,190 14,900 14,160 14,620 1,231,600
2016/11/30 14,170 14,780 14,110 14,120 1,228,600
2016/11/29 13,960 14,330 13,620 14,120 835,400
2016/11/28 14,260 14,390 13,830 13,960 850,900
2016/11/25 14,390 14,680 14,060 14,260 674,600
2016/11/24 15,130 15,140 14,470 14,480 809,400
2016/11/22 15,150 15,530 14,990 15,050 830,600
2016/11/21 15,360 15,400 15,100 15,130 557,400
2016/11/18 15,780 15,830 15,130 15,220 1,063,700
2016/11/17 14,940 15,880 14,910 15,610 1,344,800
2016/11/16 15,240 15,550 14,970 15,010 1,333,100
2016/11/15 14,680 15,370 14,090 15,240 2,269,200
2016/11/14 14,030 14,480 13,850 14,300 722,300
2016/11/11 14,760 14,960 14,070 14,090 1,268,500
2016/11/10 14,130 14,670 13,880 14,520 1,106,400
2016/11/09 14,250 14,680 12,510 13,140 2,330,900
2016/11/08 14,550 14,800 14,160 14,310 1,061,000
2016/11/07 14,310 14,740 13,510 14,390 1,780,800
2016/11/04 14,540 14,640 13,990 14,010 1,107,200
2016/11/02 14,990 15,150 14,200 14,750 1,520,200
2016/11/01 15,680 15,770 15,130 15,160 748,800
2016/10/31 15,850 16,080 15,770 15,780 376,000
2016/10/28 15,910 16,080 15,680 16,010 604,000
2016/10/27 16,330 16,420 15,930 16,020 442,600
2016/10/26 16,070 16,530 16,030 16,290 478,700
2016/10/25 16,610 16,620 16,170 16,230 416,100
2016/10/24 16,830 16,920 16,560 16,570 305,100
2016/10/21 16,980 17,400 16,740 16,750 1,065,300
2016/10/20 16,820 16,830 16,570 16,590 383,800
2016/10/19 16,650 16,870 16,620 16,830 347,600
2016/10/18 16,720 16,910 16,460 16,620 496,500
2016/10/17 16,680 16,740 16,380 16,720 444,600
2016/10/14 16,830 17,020 16,720 16,770 290,500
2016/10/13 16,750 17,030 16,620 16,880 309,100
2016/10/12 17,100 17,140 16,610 16,850 568,700
2016/10/11 17,420 17,520 17,160 17,230 329,800
2016/10/07 17,650 17,690 17,320 17,390 352,500
2016/10/06 17,550 17,730 17,230 17,700 590,400
2016/10/05 17,650 17,750 17,440 17,490 402,300
2016/10/04 18,000 18,080 17,660 17,680 412,200
2016/10/03 17,850 18,050 17,650 17,880 657,600
2016/09/30 17,580 17,870 17,570 17,710 356,200
2016/09/29 18,160 18,180 17,630 17,770 577,200
2016/09/28 18,200 18,310 17,850 18,100 731,700
2016/09/27 17,460 17,950 17,440 17,920 551,700
2016/09/26 17,850 18,170 17,530 17,650 872,400
2016/09/23 17,350 17,780 17,290 17,760 718,100
2016/09/21 16,930 17,250 16,800 17,250 594,200
2016/09/20 16,880 17,120 16,800 16,830 423,200
2016/09/16 17,060 17,180 16,740 17,020 473,300
2016/09/15 17,150 17,400 16,840 16,960 710,100
2016/09/14 17,150 17,610 16,960 17,270 1,077,900
2016/09/13 17,700 17,850 17,200 17,260 1,022,600
2016/09/12 18,500 18,690 17,310 17,330 2,422,600
2016/09/09 17,680 18,820 17,530 18,750 1,629,500
2016/09/08 17,800 18,080 17,460 17,650 1,055,700
2016/09/07 16,840 17,920 16,810 17,840 1,255,200
2016/09/06 16,820 17,140 16,720 16,930 570,200
2016/09/05 16,520 16,900 16,450 16,820 569,900
2016/09/02 16,440 16,830 16,390 16,410 420,900
2016/09/01 16,650 16,700 16,250 16,590 563,100
2016/08/31 16,970 17,010 16,570 16,730 544,700
2016/08/30 16,890 17,330 16,870 17,010 814,300
2016/08/29 16,800 16,870 16,580 16,690 406,400
2016/08/26 17,040 17,170 16,600 16,620 500,200
2016/08/25 17,500 17,590 17,050 17,060 577,900
2016/08/24 17,430 17,680 17,240 17,620 786,900
2016/08/23 16,970 17,640 16,860 17,470 1,092,600
2016/08/22 17,220 17,240 16,820 16,900 494,100
2016/08/19 16,960 17,180 16,750 17,100 594,400
2016/08/18 16,850 17,290 16,680 16,910 734,900
2016/08/17 17,710 17,860 17,010 17,070 1,169,600
2016/08/16 17,050 17,770 16,970 17,770 1,272,000
2016/08/15 17,300 17,440 16,940 17,080 880,300
2016/08/12 17,000 17,600 16,680 17,490 2,405,900
2016/08/10 16,060 16,880 15,890 16,670 1,350,600
2016/08/09 15,800 16,090 15,440 16,030 1,055,800
2016/08/08 16,200 16,400 15,580 15,660 1,280,100
2016/08/05 16,190 16,640 16,020 16,530 1,230,800
2016/08/04 16,750 17,130 15,770 16,050 2,030,400
2016/08/03 18,400 18,690 16,480 16,510 2,833,000
2016/08/02 17,370 18,350 17,300 18,160 1,869,800
2016/08/01 16,210 17,660 16,130 17,280 1,839,000
2016/07/29 16,100 16,460 15,310 16,350 1,099,800
2016/07/28 16,000 16,340 15,920 16,120 621,400
2016/07/27 16,550 16,610 16,000 16,000 874,000
2016/07/26 16,350 16,780 16,250 16,360 710,600
2016/07/25 16,360 16,940 15,970 16,470 1,169,700
2016/07/22 16,100 16,740 15,850 16,360 898,800
2016/07/21 16,500 16,850 15,950 16,380 793,000
2016/07/20 17,000 17,740 16,210 16,380 1,864,700
2016/07/19 15,910 17,130 15,240 16,880 2,057,500
2016/07/15 17,490 17,500 16,600 16,670 1,526,700
2016/07/14 17,200 18,150 17,010 17,690 1,982,300
2016/07/13 17,420 17,480 16,480 16,830 1,412,300
2016/07/12 17,520 17,790 17,260 17,270 1,117,700
2016/07/11 17,420 17,710 16,850 17,550 1,669,700
2016/07/08 16,990 17,200 15,940 16,930 2,729,500
2016/07/07 18,800 19,110 16,950 17,030 2,633,600
2016/07/06 17,850 18,400 17,480 18,020 2,120,200
2016/07/05 19,280 19,290 18,750 18,940 1,208,800
2016/07/04 18,780 19,380 18,560 19,330 1,549,000
2016/07/01 19,000 19,200 18,010 18,710 2,338,300
2016/06/30 18,350 19,680 18,130 18,900 3,429,500
2016/06/29 17,180 17,650 16,900 17,320 2,166,400
2016/06/28 15,210 16,590 15,120 16,450 2,557,100
2016/06/27 15,020 16,000 14,730 15,520 2,556,400
2016/06/24 16,800 17,460 12,960 14,720 5,747,800
2016/06/23 15,300 15,860 14,900 15,700 1,925,900
2016/06/22 15,880 16,540 15,470 15,690 2,004,500
2016/06/21 15,300 16,480 15,060 16,130 2,435,000
2016/06/20 15,400 15,620 14,710 15,260 2,687,100
2016/06/17 16,240 16,300 14,620 15,000 3,281,400
2016/06/16 16,860 17,020 14,810 15,440 4,072,900
2016/06/15 16,470 17,370 15,870 17,200 4,092,100
2016/06/14 19,260 19,300 15,800 16,290 4,850,000
2016/06/13 20,420 20,550 19,630 19,700 1,461,900
2016/06/10 21,630 21,680 20,950 21,060 1,450,000
2016/06/09 20,850 21,700 20,750 20,930 2,057,200
2016/06/08 20,480 21,100 20,380 20,770 1,200,600
2016/06/07 20,600 20,780 20,190 20,420 1,126,800
2016/06/06 20,560 20,740 20,070 20,330 1,462,100
2016/06/03 20,000 21,140 19,580 21,060 2,464,700
2016/06/02 20,650 20,980 19,420 20,190 2,049,100
2016/06/01 20,790 21,270 20,160 20,450 1,546,900
2016/05/31 21,790 21,910 20,640 21,070 1,976,800
2016/05/30 20,870 21,880 20,810 21,640 2,131,500
2016/05/27 20,330 21,160 20,010 20,500 2,387,300
2016/05/26 19,580 20,350 18,540 19,960 2,828,400
2016/05/25 20,390 20,610 19,570 19,900 1,596,700
2016/05/24 20,630 21,360 20,020 20,140 2,136,700
2016/05/23 19,400 20,980 19,160 20,880 3,384,100
2016/05/20 18,850 19,400 18,120 19,000 2,113,700
2016/05/19 19,060 19,640 18,450 19,200 2,230,500
2016/05/18 22,240 22,620 17,660 17,990 4,348,700
2016/05/17 21,210 23,320 20,600 22,350 2,315,500
2016/05/16 25,700 26,070 21,100 21,530 2,648,400
2016/05/13 23,560 25,480 23,540 25,280 1,222,600
2016/05/12 25,280 25,640 23,620 24,060 1,021,700
2016/05/11 24,600 25,590 24,310 25,480 997,700
2016/05/10 25,420 25,700 24,620 25,010 1,120,500
2016/05/09 24,430 26,180 24,060 25,730 1,961,700
2016/05/06 23,190 24,600 22,740 24,480 1,208,600
2016/05/02 21,900 22,950 21,720 22,570 821,900
2016/04/28 23,010 23,260 21,910 22,470 837,200
2016/04/27 22,760 23,330 22,220 23,300 969,000
2016/04/26 22,500 23,790 21,900 22,580 1,774,000
2016/04/25 24,480 24,780 23,200 23,230 1,540,300
2016/04/22 24,100 24,980 22,650 24,980 1,946,300
2016/04/21 24,510 24,850 23,850 24,130 2,817,500
2016/04/20 24,810 25,170 23,000 23,510 3,714,800
2016/04/19 21,970 24,960 21,740 24,960 5,342,000
2016/04/18 20,090 21,280 20,000 21,160 3,191,800
2016/04/15 19,500 20,090 19,480 19,900 1,368,600
2016/04/14 20,200 20,290 19,690 19,870 1,304,200
2016/04/13 19,110 20,220 18,910 19,950 2,225,400
2016/04/12 19,850 20,470 19,150 19,350 2,732,700
2016/04/11 21,000 21,050 19,770 20,140 2,935,400
2016/04/08 18,910 20,860 18,560 20,010 6,026,900
2016/04/07 17,180 17,180 16,300 17,180 2,379,800
2016/04/06 13,860 14,560 13,380 14,180 2,988,100
2016/04/05 15,130 15,540 13,930 13,930 2,454,500
2016/04/04 15,150 16,120 14,700 15,320 2,243,100
2016/04/01 16,100 16,120 15,020 15,150 1,895,100
2016/03/31 16,890 17,090 16,220 16,230 1,135,000
2016/03/30 17,370 17,640 16,510 16,890 1,559,200
2016/03/29 17,580 17,920 17,260 17,490 1,607,800
2016/03/28 16,510 17,990 16,120 17,640 3,173,900
2016/03/25 16,200 16,480 15,730 15,870 941,100
2016/03/24 15,810 16,460 15,220 16,260 2,029,500
2016/03/23 16,400 17,440 15,990 16,150 2,446,700
2016/03/22 16,510 16,680 15,970 16,120 1,174,200
2016/03/18 15,960 16,620 15,460 16,590 1,921,700
2016/03/17 17,300 17,320 16,040 16,200 1,728,300
2016/03/16 17,420 17,670 17,010 17,120 1,082,400
2016/03/15 17,750 18,150 17,310 17,500 1,134,900
2016/03/14 18,600 18,640 17,680 17,820 1,806,600
2016/03/11 16,660 18,160 16,520 17,990 2,308,600
2016/03/10 17,200 17,230 16,710 16,830 1,027,100
2016/03/09 16,730 17,230 16,530 17,020 2,141,900
2016/03/08 18,200 18,420 16,970 17,460 2,425,200
2016/03/07 17,680 18,300 17,500 18,050 1,589,100
2016/03/04 18,010 18,900 17,610 17,930 3,270,600
2016/03/03 16,070 17,980 15,970 17,970 3,029,400
2016/03/02 16,000 16,250 15,780 16,060 1,684,400
2016/03/01 15,750 16,030 15,590 15,850 1,921,800
2016/02/29 14,950 15,920 14,810 15,680 2,517,500
2016/02/26 15,020 15,140 14,360 14,720 1,839,600
2016/02/25 15,020 15,210 14,690 14,880 1,984,000
2016/02/24 13,900 15,080 13,650 14,840 2,833,800
2016/02/23 14,750 14,830 14,050 14,190 2,305,600
2016/02/22 14,000 14,960 13,980 14,700 3,116,500
2016/02/19 13,330 14,100 13,100 14,050 2,431,100
2016/02/18 12,840 13,730 12,640 13,500 3,482,400
2016/02/17 11,500 12,480 11,500 12,340 2,856,100
2016/02/16 11,080 11,830 11,000 11,520 1,578,200
2016/02/15 11,650 11,680 10,580 11,190 2,439,500
2016/02/12 11,140 11,870 10,860 10,900 3,846,500
2016/02/10 10,690 10,840 9,660 10,100 1,959,800
2016/02/09 10,880 11,080 10,350 10,400 1,906,700
2016/02/08 11,030 11,700 10,660 11,590 1,476,800
2016/02/05 11,250 11,880 10,590 11,330 2,166,800
2016/02/04 12,700 12,750 11,480 11,510 2,081,200
2016/02/03 12,600 12,870 12,220 12,800 1,732,900
2016/02/02 12,600 13,100 12,460 12,560 1,335,000
2016/02/01 12,000 13,180 11,930 12,860 2,345,500
2016/01/29 11,920 12,100 11,430 12,000 2,325,000
2016/01/28 10,650 12,100 10,510 11,770 3,043,600
2016/01/27 10,500 10,780 10,280 10,610 1,279,000
2016/01/26 10,020 10,590 9,950 10,200 1,135,700
2016/01/25 10,150 10,370 9,950 10,230 1,003,900
2016/01/22 9,900 10,040 9,640 10,020 1,236,700
2016/01/21 9,600 10,180 9,380 9,510 2,175,200
2016/01/20 10,200 10,340 9,490 9,540 1,246,300
2016/01/19 10,370 10,750 9,970 10,280 2,120,200
2016/01/18 9,330 9,960 9,080 9,950 1,207,300
2016/01/15 10,320 10,570 9,840 9,930 881,900
2016/01/14 9,780 10,270 9,660 10,200 1,138,000
2016/01/13 10,230 10,670 9,850 10,470 1,135,200
2016/01/12 10,870 11,090 9,440 10,190 1,888,300
2016/01/08 11,180 11,450 10,670 11,170 1,345,500
2016/01/07 10,730 11,710 10,720 11,350 1,684,000
2016/01/06 11,000 11,240 10,690 10,790 1,183,500
2016/01/05 10,260 11,300 10,150 11,150 1,972,200
2016/01/04 9,870 10,830 9,850 10,300 1,737,400

このページの先頭へ