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
2019/12/30 2,260 2,261 2,162 2,171 1,765,500
2019/12/27 2,272 2,295 2,242 2,269 965,900
2019/12/26 2,206 2,299 2,206 2,272 2,002,800
2019/12/25 2,227 2,248 2,196 2,228 1,393,800
2019/12/24 2,193 2,225 2,146 2,222 2,159,000
2019/12/23 2,200 2,206 2,147 2,181 1,369,700
2019/12/20 2,212 2,215 2,158 2,165 925,200
2019/12/19 2,190 2,214 2,177 2,202 612,400
2019/12/18 2,210 2,226 2,173 2,190 805,400
2019/12/17 2,150 2,209 2,144 2,209 1,083,700
2019/12/16 2,168 2,197 2,137 2,150 1,568,300
2019/12/13 2,268 2,268 2,204 2,205 1,543,600
2019/12/12 2,260 2,267 2,228 2,254 818,600
2019/12/11 2,261 2,295 2,247 2,267 931,700
2019/12/10 2,284 2,296 2,248 2,249 854,200
2019/12/09 2,315 2,342 2,260 2,273 1,269,800
2019/12/06 2,230 2,320 2,218 2,317 1,467,100
2019/12/05 2,321 2,334 2,230 2,234 1,856,000
2019/12/04 2,283 2,327 2,278 2,317 978,700
2019/12/03 2,248 2,308 2,236 2,308 970,500
2019/12/02 2,313 2,340 2,263 2,269 1,133,600
2019/11/29 2,347 2,399 2,280 2,289 2,595,600
2019/11/28 2,253 2,314 2,247 2,272 1,541,400
2019/11/27 2,273 2,273 2,230 2,248 964,000
2019/11/26 2,248 2,281 2,242 2,264 1,270,800
2019/11/25 2,315 2,321 2,241 2,244 2,122,200
2019/11/22 2,343 2,349 2,312 2,337 943,200
2019/11/21 2,330 2,345 2,269 2,345 1,390,500
2019/11/20 2,314 2,347 2,295 2,332 1,501,700
2019/11/19 2,258 2,283 2,243 2,283 953,400
2019/11/18 2,250 2,272 2,224 2,268 998,000
2019/11/15 2,216 2,253 2,185 2,240 1,358,200
2019/11/14 2,282 2,308 2,201 2,209 2,005,100
2019/11/13 2,530 2,535 2,250 2,267 6,051,800
2019/11/12 2,520 2,529 2,472 2,502 1,299,400
2019/11/11 2,484 2,544 2,484 2,513 984,300
2019/11/08 2,538 2,539 2,468 2,477 958,300
2019/11/07 2,535 2,578 2,511 2,513 1,326,400
2019/11/06 2,530 2,538 2,480 2,519 936,300
2019/11/05 2,596 2,600 2,528 2,531 1,733,600
2019/11/01 2,545 2,577 2,527 2,570 1,297,400
2019/10/31 2,520 2,556 2,500 2,545 1,582,900
2019/10/30 2,489 2,568 2,469 2,500 2,734,500
2019/10/29 2,448 2,481 2,422 2,472 1,172,700
2019/10/28 2,427 2,493 2,415 2,454 1,788,300
2019/10/25 2,350 2,403 2,331 2,403 1,258,100
2019/10/24 2,409 2,427 2,361 2,363 1,454,900
2019/10/23 2,370 2,431 2,365 2,400 1,589,600
2019/10/21 2,301 2,365 2,276 2,350 1,323,600
2019/10/18 2,245 2,322 2,245 2,307 1,301,700
2019/10/17 2,195 2,260 2,191 2,235 1,112,700
2019/10/16 2,213 2,222 2,167 2,196 1,051,600
2019/10/15 2,165 2,226 2,139 2,191 1,285,500
2019/10/11 2,235 2,249 2,138 2,150 2,207,500
2019/10/10 2,343 2,353 2,223 2,228 2,249,900
2019/10/09 2,382 2,424 2,335 2,353 1,827,900
2019/10/08 2,375 2,431 2,332 2,417 1,544,300
2019/10/07 2,459 2,461 2,382 2,383 1,298,000
2019/10/04 2,440 2,454 2,390 2,438 1,197,100
2019/10/03 2,435 2,455 2,408 2,416 1,073,700
2019/10/02 2,427 2,482 2,408 2,470 1,377,200
2019/10/01 2,451 2,591 2,389 2,431 4,546,500
2019/09/30 2,484 2,506 2,347 2,423 2,448,200
2019/09/27 2,494 2,535 2,432 2,459 1,806,400
2019/09/26 2,499 2,525 2,451 2,495 1,638,500
2019/09/25 2,489 2,523 2,410 2,474 2,244,600
2019/09/24 2,341 2,529 2,341 2,489 3,986,300
2019/09/20 2,260 2,390 2,260 2,335 2,685,200
2019/09/19 2,233 2,312 2,220 2,250 1,565,300
2019/09/18 2,210 2,253 2,181 2,220 1,479,500
2019/09/17 2,219 2,240 2,088 2,213 1,970,500
2019/09/13 2,268 2,282 2,207 2,226 1,950,000
2019/09/12 2,363 2,386 2,252 2,254 2,619,200
2019/09/11 2,300 2,359 2,270 2,341 1,943,200
2019/09/10 2,286 2,337 2,281 2,302 1,409,800
2019/09/09 2,312 2,328 2,280 2,286 1,579,300
2019/09/06 2,326 2,368 2,307 2,335 1,700,400
2019/09/05 2,288 2,315 2,255 2,307 1,682,900
2019/09/04 2,307 2,329 2,263 2,267 1,520,000
2019/09/03 2,317 2,349 2,288 2,305 1,363,000
2019/09/02 2,270 2,335 2,242 2,317 1,475,300
2019/08/30 2,247 2,308 2,179 2,282 2,769,100
2019/08/29 2,282 2,330 2,192 2,226 3,107,700
2019/08/28 2,303 2,345 2,265 2,274 2,913,100
2019/08/27 2,450 2,452 2,333 2,338 2,218,300
2019/08/26 2,465 2,488 2,409 2,414 2,305,800
2019/08/23 2,475 2,538 2,448 2,512 1,997,700
2019/08/22 2,500 2,547 2,458 2,475 2,088,300
2019/08/21 2,510 2,547 2,471 2,476 1,944,300
2019/08/20 2,419 2,519 2,394 2,511 2,460,300
2019/08/19 2,450 2,460 2,326 2,425 3,579,900
2019/08/16 2,569 2,628 2,375 2,413 8,034,700
2019/08/15 2,633 2,659 2,539 2,542 4,507,500
2019/08/14 2,698 2,777 2,660 2,688 5,351,500
2019/08/13 2,647 2,750 2,640 2,717 4,130,000
2019/08/09 2,568 2,690 2,550 2,653 3,763,600
2019/08/08 2,645 2,667 2,521 2,548 3,978,700
2019/08/07 2,712 2,731 2,621 2,631 2,707,100
2019/08/06 2,597 2,715 2,560 2,695 5,662,300
2019/08/05 2,567 2,794 2,501 2,697 12,351,800
2019/08/02 2,525 2,575 2,520 2,544 1,671,700
2019/08/01 2,520 2,599 2,487 2,570 2,528,700
2019/07/31 2,541 2,562 2,503 2,548 2,018,600
2019/07/30 2,531 2,574 2,518 2,564 2,338,000
2019/07/29 2,490 2,550 2,466 2,531 3,313,100
2019/07/26 2,487 2,539 2,441 2,448 3,474,200
2019/07/25 2,495 2,527 2,426 2,441 2,341,600
2019/07/24 2,447 2,499 2,410 2,470 2,698,500
2019/07/23 2,464 2,534 2,430 2,438 3,678,500
2019/07/22 2,580 2,587 2,459 2,472 4,534,200
2019/07/19 2,614 2,657 2,593 2,609 3,288,600
2019/07/18 2,638 2,675 2,550 2,580 6,755,700
2019/07/17 2,650 2,710 2,557 2,650 9,906,300
2019/07/16 2,223 2,773 2,150 2,613 18,634,200
2019/07/12 2,352 2,377 2,251 2,273 3,513,300
2019/07/11 2,358 2,430 2,320 2,388 2,846,000
2019/07/10 2,253 2,405 2,251 2,381 4,520,300
2019/07/09 2,271 2,323 2,216 2,242 2,245,400
2019/07/08 2,313 2,327 2,237 2,256 2,225,300
2019/07/05 2,304 2,344 2,237 2,338 2,294,000
2019/07/04 2,397 2,407 2,286 2,298 3,393,300
2019/07/03 2,470 2,475 2,355 2,375 3,687,800
2019/07/02 2,380 2,482 2,377 2,440 4,921,300
2019/07/01 2,399 2,429 2,340 2,365 3,499,700
2019/06/28 2,270 2,394 2,253 2,369 3,987,000
2019/06/27 2,339 2,364 2,217 2,285 3,736,600
2019/06/26 2,389 2,420 2,304 2,337 4,450,100
2019/06/25 2,300 2,360 2,258 2,321 4,617,500
2019/06/24 2,185 2,377 2,184 2,315 8,457,900
2019/06/21 2,139 2,238 2,121 2,175 3,861,100
2019/06/20 2,079 2,184 2,030 2,176 3,750,800
2019/06/19 2,145 2,147 2,051 2,070 2,904,700
2019/06/18 2,086 2,133 2,063 2,128 2,738,900
2019/06/17 2,139 2,148 2,058 2,079 2,297,000
2019/06/14 2,030 2,123 2,023 2,102 2,991,400
2019/06/13 2,000 2,034 1,992 2,020 1,672,000
2019/06/12 1,988 2,043 1,969 1,996 2,761,700
2019/06/11 2,063 2,078 1,975 1,978 5,028,500
2019/06/10 2,047 2,239 2,024 2,086 10,143,100
2019/06/07 1,979 2,015 1,936 2,014 2,630,300
2019/06/06 2,054 2,070 1,909 1,974 4,863,300
2019/06/05 2,095 2,134 2,015 2,043 4,941,100
2019/06/04 2,028 2,083 2,009 2,021 3,371,200
2019/06/03 1,962 2,054 1,960 2,008 4,257,300
2019/05/31 2,015 2,114 1,984 2,012 8,224,500
2019/05/30 2,210 2,238 2,041 2,083 7,607,500
2019/05/29 2,245 2,264 2,165 2,234 6,814,900
2019/05/28 2,047 2,296 2,035 2,295 14,092,100
2019/05/27 2,030 2,058 1,977 2,017 4,234,000
2019/05/24 2,055 2,070 1,920 2,017 11,276,800
2019/05/23 1,850 2,149 1,845 2,005 20,540,400
2019/05/22 1,700 1,834 1,668 1,787 7,808,500
2019/05/21 1,661 1,687 1,591 1,657 2,921,700
2019/05/20 1,675 1,724 1,632 1,662 3,433,300
2019/05/17 1,594 1,680 1,587 1,660 4,654,000
2019/05/16 1,505 1,624 1,488 1,560 5,431,500
2019/05/15 1,643 1,743 1,491 1,502 10,756,700
2019/05/14 1,403 1,497 1,401 1,494 1,406,700
2019/05/13 1,486 1,511 1,429 1,465 1,363,600
2019/05/10 1,465 1,513 1,463 1,486 1,255,500
2019/05/09 1,558 1,561 1,447 1,465 1,448,000
2019/05/08 1,530 1,560 1,502 1,531 1,262,900
2019/05/07 1,456 1,567 1,445 1,557 1,863,200
2019/04/26 1,457 1,489 1,427 1,458 1,271,800
2019/04/25 1,422 1,476 1,421 1,468 1,235,200
2019/04/24 1,417 1,455 1,412 1,437 1,094,500
2019/04/23 1,380 1,427 1,373 1,417 1,243,200
2019/04/22 1,410 1,420 1,372 1,389 1,444,600
2019/04/19 1,389 1,429 1,383 1,425 1,453,500
2019/04/18 1,459 1,469 1,383 1,385 2,085,900
2019/04/17 1,424 1,456 1,395 1,444 1,851,500
2019/04/16 1,446 1,500 1,435 1,440 1,939,100
2019/04/15 1,429 1,485 1,415 1,459 1,856,000
2019/04/12 1,528 1,537 1,422 1,429 3,138,600
2019/04/11 1,631 1,634 1,400 1,528 5,220,800
2019/04/10 1,620 1,654 1,612 1,631 1,784,600
2019/04/09 1,670 1,717 1,604 1,650 4,138,100
2019/04/08 1,615 1,654 1,597 1,637 3,169,000
2019/04/05 1,501 1,608 1,501 1,593 3,638,000
2019/04/04 1,502 1,590 1,491 1,522 4,278,200
2019/04/03 1,490 1,542 1,445 1,481 2,903,900
2019/04/02 1,591 1,635 1,426 1,466 5,929,000
2019/04/01 1,538 1,683 1,518 1,549 8,841,100
2019/03/29 1,510 1,520 1,462 1,505 3,334,900
2019/03/28 1,436 1,557 1,420 1,506 5,677,600
2019/03/27 1,399 1,536 1,375 1,435 6,507,600
2019/03/26 1,412 1,432 1,374 1,386 2,234,400
2019/03/25 1,313 1,425 1,304 1,392 5,280,700
2019/03/22 1,407 1,440 1,325 1,356 6,271,100
2019/03/20 1,250 1,526 1,249 1,421 18,249,700
2019/03/19 1,211 1,227 1,199 1,226 826,600
2019/03/18 1,176 1,214 1,174 1,214 929,400
2019/03/15 1,181 1,202 1,163 1,186 809,100
2019/03/14 1,216 1,229 1,182 1,190 970,500
2019/03/13 1,207 1,240 1,168 1,215 1,711,100
2019/03/12 1,170 1,206 1,168 1,201 1,427,800
2019/03/11 1,140 1,161 1,105 1,157 1,138,900
2019/03/08 1,136 1,165 1,116 1,135 1,677,000
2019/03/07 1,231 1,245 1,136 1,144 3,388,200
2019/03/06 1,265 1,267 1,221 1,251 964,500
2019/03/05 1,234 1,269 1,220 1,255 1,253,400
2019/03/04 1,280 1,286 1,246 1,254 1,189,100
2019/03/01 1,270 1,278 1,247 1,250 1,447,300
2019/02/28 1,307 1,313 1,242 1,243 2,733,900
2019/02/27 1,215 1,345 1,212 1,331 4,647,300
2019/02/26 1,199 1,288 1,195 1,225 3,436,100
2019/02/25 1,195 1,229 1,175 1,195 1,715,600
2019/02/22 1,181 1,215 1,171 1,188 1,301,400
2019/02/21 1,200 1,236 1,186 1,193 2,573,100
2019/02/20 1,150 1,174 1,135 1,154 1,309,800
2019/02/19 1,161 1,190 1,126 1,133 1,627,100
2019/02/18 1,150 1,177 1,138 1,163 1,219,300
2019/02/15 1,126 1,165 1,110 1,130 1,406,400
2019/02/14 1,091 1,149 1,083 1,142 1,742,800
2019/02/13 1,140 1,168 1,077 1,098 2,639,600
2019/02/12 1,061 1,140 1,061 1,082 2,462,000
2019/02/08 1,050 1,066 1,034 1,037 1,234,000
2019/02/07 1,100 1,124 1,058 1,074 2,035,400
2019/02/06 1,086 1,121 1,072 1,081 1,942,900
2019/02/05 1,150 1,155 1,068 1,078 3,809,700
2019/02/04 1,021 1,080 1,021 1,067 2,577,700
2019/02/01 1,026 1,047 1,008 1,021 1,994,900
2019/01/31 1,034 1,058 1,005 1,013 2,635,600
2019/01/30 1,040 1,052 985 998 5,491,800
2019/01/29 1,121 1,145 1,099 1,122 1,680,400
2019/01/28 1,195 1,202 1,115 1,127 2,332,800
2019/01/25 1,180 1,204 1,140 1,187 2,292,200
2019/01/24 1,209 1,222 1,175 1,179 2,709,700
2019/01/23 1,124 1,228 1,113 1,223 3,525,800
2019/01/22 1,163 1,192 1,117 1,136 3,110,600
2019/01/21 1,340 1,360 1,164 1,166 5,715,900
2019/01/18 1,196 1,310 1,196 1,310 5,010,400
2019/01/17 1,171 1,234 1,163 1,194 3,252,500
2019/01/16 1,190 1,227 1,161 1,174 3,384,600
2019/01/15 1,102 1,181 1,093 1,167 2,768,500
2019/01/11 1,157 1,187 1,092 1,110 3,824,400
2019/01/10 1,157 1,268 1,127 1,157 8,868,200
2019/01/09 1,135 1,216 1,123 1,172 14,034,000
2019/01/08 1,078 1,078 1,063 1,078 1,347,100
2019/01/07 907 935 898 928 2,183,200
2019/01/04 784 877 780 864 2,046,000

このページの先頭へ