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
2018/12/28 803 837 794 799 1,514,100
2018/12/27 811 833 790 815 2,002,100
2018/12/26 778 808 761 780 1,998,900
2018/12/25 763 798 748 752 2,737,900
2018/12/21 818 847 798 810 2,778,700
2018/12/20 871 902 818 832 2,647,000
2018/12/19 877 897 851 866 1,588,700
2018/12/18 891 900 866 866 1,567,800
2018/12/17 970 972 905 911 1,790,900
2018/12/14 965 1,015 941 976 3,958,800
2018/12/13 970 974 890 929 3,428,000
2018/12/12 923 968 910 948 1,270,900
2018/12/11 940 958 903 912 1,201,300
2018/12/10 951 953 915 928 1,320,400
2018/12/07 987 1,003 960 966 1,152,700
2018/12/06 1,000 1,005 968 977 1,404,300
2018/12/05 1,030 1,044 1,004 1,009 1,423,800
2018/12/04 1,088 1,123 1,048 1,060 1,461,700
2018/12/03 1,130 1,163 1,097 1,100 2,100,600
2018/11/30 1,101 1,132 1,089 1,105 1,202,100
2018/11/29 1,129 1,137 1,085 1,090 1,450,300
2018/11/28 1,070 1,129 1,066 1,108 1,593,700
2018/11/27 1,062 1,103 1,055 1,065 1,366,200
2018/11/26 1,060 1,074 1,046 1,052 710,100
2018/11/22 1,050 1,077 1,041 1,060 796,900
2018/11/21 1,032 1,083 1,027 1,047 993,700
2018/11/20 1,080 1,083 1,036 1,042 1,559,500
2018/11/19 1,028 1,123 1,028 1,098 1,947,200
2018/11/16 1,081 1,091 1,036 1,039 1,100,100
2018/11/15 1,026 1,077 1,023 1,054 1,300,500
2018/11/14 1,047 1,073 1,019 1,037 1,059,700
2018/11/13 1,003 1,058 987 1,049 1,887,400
2018/11/12 1,165 1,185 1,026 1,033 4,769,700
2018/11/09 1,023 1,135 1,023 1,135 5,425,400
2018/11/08 1,010 1,018 978 985 1,293,200
2018/11/07 965 997 953 972 1,546,100
2018/11/06 958 983 942 979 1,350,000
2018/11/05 920 983 918 956 1,438,600
2018/11/02 911 954 911 935 2,400,900
2018/11/01 862 883 844 877 1,891,400
2018/10/31 880 895 857 877 1,904,300
2018/10/30 841 878 835 865 2,443,100
2018/10/29 873 901 841 842 2,474,300
2018/10/26 924 936 844 878 4,090,000
2018/10/25 946 949 905 910 3,542,800
2018/10/24 1,021 1,027 978 987 1,771,600
2018/10/23 1,035 1,035 998 1,007 1,419,000
2018/10/22 1,010 1,044 1,005 1,039 1,853,200
2018/10/19 1,054 1,062 1,021 1,022 2,743,100
2018/10/18 1,110 1,120 1,071 1,075 1,909,900
2018/10/17 1,142 1,159 1,112 1,121 1,725,900
2018/10/16 1,115 1,136 1,096 1,122 1,100,300
2018/10/15 1,125 1,132 1,085 1,087 1,295,700
2018/10/12 1,099 1,145 1,090 1,137 1,592,400
2018/10/11 1,032 1,108 1,030 1,086 1,883,700
2018/10/10 1,123 1,136 1,092 1,122 1,800,700
2018/10/09 1,169 1,173 1,092 1,101 3,346,200
2018/10/05 1,212 1,237 1,184 1,196 1,787,200
2018/10/04 1,253 1,268 1,210 1,218 2,617,300
2018/10/03 1,309 1,320 1,278 1,280 1,656,900
2018/10/02 1,325 1,332 1,286 1,312 2,501,400
2018/10/01 1,360 1,368 1,284 1,302 3,584,100
2018/09/28 1,415 1,440 1,345 1,371 4,745,400
2018/09/27 1,420 1,488 1,383 1,403 10,802,100
2018/09/26 1,225 1,430 1,210 1,346 15,332,800
2018/09/25 1,217 1,252 1,161 1,189 6,457,800
2018/09/21 1,034 1,234 1,030 1,216 22,421,100
2018/09/20 1,124 1,124 1,124 1,124 169,200
2018/09/19 1,424 1,424 1,424 1,424 139,500
2018/09/18 1,802 1,855 1,775 1,824 1,498,000
2018/09/14 1,779 1,810 1,748 1,802 1,762,400
2018/09/13 1,673 1,774 1,672 1,764 1,730,000
2018/09/12 1,704 1,740 1,650 1,657 1,136,000
2018/09/11 1,688 1,722 1,657 1,714 1,004,300
2018/09/10 1,682 1,734 1,675 1,681 756,000
2018/09/07 1,663 1,710 1,627 1,700 946,200
2018/09/06 1,715 1,725 1,640 1,693 1,597,700
2018/09/05 1,780 1,849 1,736 1,738 3,892,400
2018/09/04 1,656 1,818 1,653 1,757 4,098,100
2018/09/03 1,702 1,730 1,626 1,641 1,294,200
2018/08/31 1,633 1,720 1,621 1,702 1,352,200
2018/08/30 1,700 1,709 1,622 1,659 1,589,100
2018/08/29 1,674 1,710 1,633 1,692 1,521,200
2018/08/28 1,725 1,820 1,611 1,685 5,134,000
2018/08/27 1,543 1,730 1,532 1,724 3,467,300
2018/08/24 1,471 1,560 1,436 1,539 2,180,800
2018/08/23 1,424 1,527 1,421 1,464 2,480,600
2018/08/22 1,388 1,422 1,367 1,413 780,400
2018/08/21 1,300 1,403 1,300 1,395 1,329,400
2018/08/20 1,295 1,345 1,291 1,310 1,256,400
2018/08/17 1,244 1,274 1,236 1,265 861,900
2018/08/16 1,201 1,233 1,185 1,214 962,700
2018/08/15 1,246 1,264 1,205 1,225 1,006,700
2018/08/14 1,273 1,279 1,213 1,237 1,520,000
2018/08/13 1,350 1,355 1,250 1,255 2,099,600
2018/08/10 1,440 1,474 1,363 1,369 2,071,400
2018/08/09 1,366 1,385 1,358 1,369 401,000
2018/08/08 1,401 1,401 1,366 1,371 622,500
2018/08/07 1,380 1,421 1,371 1,406 923,100
2018/08/06 1,374 1,397 1,368 1,381 607,800
2018/08/03 1,374 1,406 1,367 1,369 764,800
2018/08/02 1,378 1,404 1,366 1,374 533,800
2018/08/01 1,396 1,411 1,376 1,376 563,300
2018/07/31 1,371 1,399 1,367 1,396 504,300
2018/07/30 1,422 1,437 1,377 1,381 799,500
2018/07/27 1,393 1,429 1,375 1,422 612,100
2018/07/26 1,408 1,432 1,371 1,390 1,067,700
2018/07/25 1,429 1,475 1,406 1,416 1,116,300
2018/07/24 1,355 1,475 1,355 1,435 3,203,400
2018/07/23 1,336 1,352 1,325 1,331 602,100
2018/07/20 1,336 1,369 1,308 1,329 1,310,200
2018/07/19 1,403 1,405 1,338 1,349 728,300
2018/07/18 1,376 1,397 1,365 1,384 812,300
2018/07/17 1,392 1,398 1,366 1,376 540,800
2018/07/13 1,420 1,423 1,395 1,412 703,700
2018/07/12 1,395 1,456 1,388 1,414 750,500
2018/07/11 1,414 1,424 1,342 1,382 886,400
2018/07/10 1,409 1,455 1,409 1,414 903,500
2018/07/09 1,425 1,442 1,403 1,412 841,100
2018/07/06 1,363 1,413 1,340 1,387 2,133,600
2018/07/05 1,427 1,479 1,304 1,333 3,230,000
2018/07/04 1,466 1,504 1,433 1,448 1,180,500
2018/07/03 1,581 1,596 1,414 1,474 2,973,700
2018/07/02 1,771 1,774 1,584 1,584 1,872,700
2018/06/29 1,745 1,784 1,734 1,784 488,100
2018/06/28 1,775 1,779 1,729 1,733 435,600
2018/06/27 1,763 1,820 1,754 1,792 922,900
2018/06/27 1 -> 4.00 分割
2018/06/26 6,690 6,980 6,650 6,940 139,900
2018/06/25 6,840 7,010 6,770 6,790 164,200
2018/06/22 6,760 6,890 6,730 6,770 181,900
2018/06/21 6,630 6,910 6,630 6,840 179,000
2018/06/20 6,580 6,730 6,380 6,710 243,200
2018/06/19 6,730 6,760 6,440 6,550 348,500
2018/06/18 6,860 6,900 6,740 6,790 132,500
2018/06/15 6,920 6,950 6,850 6,850 92,400
2018/06/14 6,840 6,960 6,840 6,880 111,800
2018/06/13 6,990 7,080 6,840 6,880 226,400
2018/06/12 7,010 7,100 6,940 6,950 241,900
2018/06/11 6,850 6,940 6,810 6,890 153,400
2018/06/08 6,640 6,820 6,630 6,800 196,700
2018/06/07 6,510 6,740 6,470 6,660 382,200
2018/06/06 6,810 6,820 6,500 6,510 664,200
2018/06/05 7,500 7,500 6,780 6,910 994,500
2018/06/04 7,500 7,580 7,390 7,550 209,900
2018/06/01 7,230 7,450 7,230 7,350 220,300
2018/05/31 7,020 7,310 6,960 7,290 334,200
2018/05/30 6,950 7,050 6,870 7,000 165,600
2018/05/29 7,040 7,080 6,780 7,060 306,900
2018/05/28 7,170 7,180 6,910 6,990 368,900
2018/05/25 7,550 7,570 7,120 7,170 516,500
2018/05/24 7,570 7,720 7,520 7,560 293,900
2018/05/23 7,630 7,670 7,490 7,500 218,400
2018/05/22 7,530 7,600 7,430 7,550 156,600
2018/05/21 7,520 7,670 7,500 7,520 232,300
2018/05/18 7,750 7,780 7,540 7,600 288,100
2018/05/17 7,290 7,840 7,280 7,680 468,600
2018/05/16 7,360 7,410 7,210 7,310 244,300
2018/05/15 7,100 7,430 7,100 7,350 426,800
2018/05/14 7,080 7,230 6,980 7,010 297,200
2018/05/11 7,100 7,290 6,660 7,040 1,085,200
2018/05/10 7,650 7,840 7,490 7,520 308,800
2018/05/09 7,620 7,740 7,530 7,610 202,300
2018/05/08 7,590 7,710 7,550 7,620 233,200
2018/05/07 7,500 7,620 7,450 7,580 168,700
2018/05/02 7,350 7,550 7,330 7,500 183,100
2018/05/01 7,600 7,620 7,320 7,350 262,300
2018/04/27 7,560 7,600 7,420 7,580 239,500
2018/04/26 7,310 7,700 7,310 7,610 372,200
2018/04/25 7,340 7,430 7,280 7,290 190,300
2018/04/24 7,440 7,580 7,350 7,430 303,600
2018/04/23 7,260 7,450 7,210 7,430 287,000
2018/04/20 7,340 7,520 7,260 7,280 370,000
2018/04/19 7,590 7,650 7,340 7,400 429,600
2018/04/18 7,520 7,660 7,400 7,440 371,400
2018/04/17 7,570 7,730 7,290 7,510 547,700
2018/04/16 7,840 7,850 7,450 7,590 595,900
2018/04/13 7,890 7,910 7,770 7,840 304,200
2018/04/12 8,000 8,090 7,800 7,820 419,200
2018/04/11 8,200 8,360 8,000 8,030 448,200
2018/04/10 8,660 8,670 8,200 8,200 715,300
2018/04/09 8,770 8,810 8,620 8,810 179,100
2018/04/06 8,970 9,030 8,810 8,810 187,700
2018/04/05 8,940 9,080 8,850 8,950 251,100
2018/04/04 8,820 8,890 8,700 8,870 145,800
2018/04/03 8,680 8,760 8,550 8,750 237,400
2018/04/02 8,840 9,050 8,770 8,810 264,000
2018/03/30 8,660 8,820 8,620 8,820 199,300
2018/03/29 8,690 8,830 8,520 8,590 332,200
2018/03/28 8,670 8,750 8,480 8,580 430,400
2018/03/27 8,720 8,990 8,670 8,900 343,600
2018/03/26 8,500 8,640 8,320 8,610 311,200
2018/03/23 8,640 8,750 8,580 8,590 327,600
2018/03/22 8,810 8,890 8,730 8,880 265,100
2018/03/20 8,730 8,920 8,650 8,850 274,600
2018/03/19 9,000 9,070 8,810 8,860 453,100
2018/03/16 9,590 9,590 9,060 9,070 705,600
2018/03/15 9,440 9,590 9,400 9,590 407,500
2018/03/14 9,610 9,640 9,290 9,430 908,500
2018/03/13 9,390 10,050 9,380 10,050 497,000
2018/03/12 9,580 9,600 9,290 9,390 230,800
2018/03/09 9,620 9,660 9,400 9,510 334,300
2018/03/08 9,170 9,420 9,100 9,400 275,900
2018/03/07 9,070 9,190 9,000 9,060 214,800
2018/03/06 9,110 9,260 9,060 9,130 228,200
2018/03/05 9,280 9,350 8,780 8,900 663,600
2018/03/02 9,520 9,570 9,270 9,380 539,400
2018/03/01 9,560 9,830 9,540 9,780 297,400
2018/02/28 9,660 9,830 9,650 9,670 166,200
2018/02/27 9,810 9,850 9,690 9,770 204,400
2018/02/26 9,690 9,740 9,520 9,730 277,300
2018/02/23 9,560 9,650 9,490 9,620 197,600
2018/02/22 9,840 9,850 9,460 9,510 540,200
2018/02/21 9,800 9,990 9,770 9,850 339,100
2018/02/20 10,030 10,050 9,780 9,880 367,600
2018/02/19 10,040 10,090 9,900 10,040 297,500
2018/02/16 10,120 10,150 9,880 9,920 305,900
2018/02/15 10,010 10,170 9,840 10,100 402,500
2018/02/14 10,050 10,150 9,700 9,880 573,100
2018/02/13 10,400 10,420 9,980 10,030 443,900
2018/02/09 9,870 10,380 9,870 10,330 515,900
2018/02/08 10,070 10,490 10,060 10,470 569,900
2018/02/07 10,540 10,540 9,900 9,920 549,100
2018/02/06 10,000 10,300 9,700 9,970 1,157,200
2018/02/05 11,160 11,230 10,850 10,860 698,400
2018/02/02 11,950 11,950 11,540 11,650 338,200
2018/02/01 11,710 12,050 11,710 11,950 305,800
2018/01/31 11,560 11,860 11,440 11,780 388,600
2018/01/30 11,680 11,960 11,600 11,750 410,600
2018/01/29 12,250 12,280 11,750 11,760 467,500
2018/01/26 12,440 12,450 12,120 12,210 356,000
2018/01/25 12,570 12,780 12,120 12,310 944,100
2018/01/24 11,910 12,570 11,870 12,270 1,312,600
2018/01/23 11,350 12,100 11,320 12,050 940,900
2018/01/22 10,970 11,320 10,960 11,250 458,900
2018/01/19 11,460 11,600 10,800 10,870 844,900
2018/01/18 11,610 11,620 11,400 11,540 246,900
2018/01/17 11,610 11,780 11,460 11,500 364,800
2018/01/16 11,770 11,800 11,380 11,740 312,500
2018/01/15 11,780 11,880 11,630 11,750 261,400
2018/01/12 11,540 11,760 11,470 11,700 377,900
2018/01/11 11,960 12,240 11,460 11,540 873,200
2018/01/10 11,850 12,040 11,710 11,890 774,000
2018/01/09 10,810 11,670 10,760 11,550 779,100
2018/01/05 10,720 10,800 10,530 10,730 443,400
2018/01/04 11,060 11,080 10,760 10,800 348,100

このページの先頭へ