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
2020/12/30 1,807 1,831 1,791 1,800 540,300
2020/12/29 1,822 1,852 1,816 1,820 662,400
2020/12/28 1,809 1,840 1,754 1,801 1,391,600
2020/12/25 1,830 1,900 1,830 1,849 1,646,600
2020/12/24 1,765 1,863 1,764 1,850 2,447,500
2020/12/23 1,736 1,793 1,700 1,725 2,222,600
2020/12/22 1,645 1,765 1,644 1,745 2,954,700
2020/12/21 1,699 1,699 1,612 1,645 1,502,200
2020/12/18 1,538 1,558 1,528 1,548 371,500
2020/12/17 1,552 1,566 1,540 1,544 359,900
2020/12/16 1,589 1,603 1,544 1,552 620,300
2020/12/15 1,610 1,617 1,546 1,593 1,074,700
2020/12/14 1,617 1,640 1,609 1,620 304,400
2020/12/11 1,656 1,656 1,616 1,630 497,100
2020/12/10 1,671 1,674 1,613 1,621 658,000
2020/12/09 1,641 1,690 1,616 1,680 785,500
2020/12/08 1,615 1,654 1,610 1,635 565,300
2020/12/07 1,680 1,680 1,598 1,625 892,300
2020/12/04 1,669 1,675 1,636 1,672 754,700
2020/12/03 1,704 1,710 1,670 1,677 755,300
2020/12/02 1,712 1,782 1,670 1,700 3,189,700
2020/12/01 1,592 1,656 1,592 1,645 1,081,700
2020/11/30 1,589 1,602 1,544 1,582 803,000
2020/11/27 1,556 1,595 1,555 1,567 694,000
2020/11/26 1,519 1,585 1,506 1,575 1,211,900
2020/11/25 1,482 1,527 1,460 1,523 919,700
2020/11/24 1,525 1,534 1,446 1,476 3,451,500
2020/11/20 1,382 1,636 1,382 1,513 9,775,700
2020/11/19 1,440 1,440 1,389 1,394 437,000
2020/11/18 1,428 1,447 1,410 1,440 300,900
2020/11/17 1,470 1,481 1,423 1,438 568,900
2020/11/16 1,453 1,496 1,443 1,480 769,000
2020/11/13 1,411 1,466 1,409 1,439 650,200
2020/11/12 1,423 1,436 1,404 1,425 867,400
2020/11/11 1,439 1,488 1,437 1,473 994,700
2020/11/10 1,430 1,470 1,412 1,428 1,230,000
2020/11/09 1,424 1,424 1,380 1,400 505,300
2020/11/06 1,389 1,433 1,380 1,407 839,800
2020/11/05 1,348 1,401 1,341 1,400 1,243,800
2020/11/04 1,302 1,352 1,293 1,347 1,099,000
2020/11/02 1,260 1,266 1,238 1,257 541,500
2020/10/30 1,300 1,308 1,238 1,247 846,600
2020/10/29 1,276 1,317 1,270 1,316 478,600
2020/10/28 1,298 1,300 1,279 1,286 384,300
2020/10/27 1,253 1,306 1,250 1,303 551,300
2020/10/26 1,286 1,303 1,273 1,279 350,300
2020/10/23 1,271 1,294 1,253 1,285 442,100
2020/10/22 1,316 1,317 1,262 1,263 794,100
2020/10/21 1,302 1,332 1,287 1,320 424,700
2020/10/20 1,327 1,328 1,293 1,301 728,500
2020/10/19 1,313 1,344 1,304 1,326 385,000
2020/10/16 1,351 1,358 1,313 1,325 930,500
2020/10/15 1,365 1,383 1,350 1,350 606,600
2020/10/14 1,381 1,388 1,365 1,366 471,000
2020/10/13 1,408 1,417 1,375 1,381 847,600
2020/10/12 1,392 1,422 1,379 1,402 450,800
2020/10/09 1,387 1,391 1,368 1,390 373,000
2020/10/08 1,405 1,405 1,377 1,382 558,000
2020/10/07 1,394 1,414 1,390 1,397 361,200
2020/10/06 1,419 1,428 1,389 1,418 543,900
2020/10/05 1,364 1,430 1,364 1,419 1,196,100
2020/10/02 1,375 1,385 1,349 1,352 814,600
2020/09/30 1,386 1,423 1,373 1,373 887,900
2020/09/29 1,377 1,407 1,374 1,381 670,400
2020/09/28 1,376 1,439 1,352 1,373 3,481,300
2020/09/25 1,354 1,367 1,339 1,366 385,900
2020/09/24 1,366 1,366 1,337 1,346 714,900
2020/09/23 1,370 1,380 1,341 1,376 541,900
2020/09/18 1,370 1,385 1,365 1,379 466,600
2020/09/17 1,410 1,410 1,359 1,364 1,193,700
2020/09/16 1,399 1,423 1,393 1,422 576,800
2020/09/15 1,405 1,408 1,383 1,402 401,400
2020/09/14 1,388 1,421 1,382 1,394 620,600
2020/09/11 1,394 1,394 1,350 1,389 570,200
2020/09/10 1,412 1,416 1,367 1,379 748,400
2020/09/09 1,366 1,411 1,362 1,394 807,900
2020/09/08 1,347 1,394 1,335 1,394 817,200
2020/09/07 1,343 1,363 1,325 1,341 1,088,800
2020/09/04 1,341 1,366 1,308 1,336 1,472,400
2020/09/03 1,305 1,373 1,285 1,367 1,694,600
2020/09/02 1,315 1,317 1,281 1,294 978,200
2020/09/01 1,295 1,302 1,253 1,302 1,214,300
2020/08/31 1,275 1,298 1,268 1,286 979,600
2020/08/28 1,320 1,331 1,249 1,264 1,807,400
2020/08/27 1,380 1,389 1,323 1,323 1,214,900
2020/08/26 1,375 1,404 1,358 1,379 723,500
2020/08/25 1,370 1,392 1,360 1,380 1,041,500
2020/08/24 1,407 1,407 1,333 1,365 1,646,100
2020/08/21 1,408 1,431 1,382 1,404 906,500
2020/08/20 1,421 1,421 1,385 1,394 787,600
2020/08/19 1,429 1,442 1,419 1,429 629,700
2020/08/18 1,395 1,434 1,393 1,425 1,145,400
2020/08/17 1,379 1,382 1,352 1,375 787,000
2020/08/14 1,400 1,417 1,371 1,383 928,600
2020/08/13 1,425 1,446 1,419 1,425 537,000
2020/08/12 1,400 1,423 1,399 1,414 468,700
2020/08/11 1,396 1,412 1,380 1,400 503,000
2020/08/07 1,387 1,392 1,359 1,377 517,200
2020/08/06 1,402 1,404 1,376 1,386 589,700
2020/08/05 1,436 1,440 1,395 1,407 580,200
2020/08/04 1,400 1,436 1,400 1,436 703,200
2020/08/03 1,380 1,406 1,368 1,391 567,600
2020/07/31 1,371 1,422 1,361 1,371 794,800
2020/07/30 1,352 1,390 1,343 1,376 695,400
2020/07/29 1,404 1,420 1,345 1,350 1,296,400
2020/07/28 1,475 1,478 1,391 1,396 1,559,200
2020/07/27 1,506 1,521 1,476 1,478 1,008,700
2020/07/22 1,548 1,553 1,520 1,525 521,700
2020/07/21 1,550 1,587 1,541 1,555 695,900
2020/07/20 1,520 1,543 1,498 1,529 830,200
2020/07/17 1,561 1,580 1,515 1,524 726,600
2020/07/16 1,565 1,600 1,557 1,557 791,900
2020/07/15 1,553 1,572 1,552 1,562 493,100
2020/07/14 1,556 1,575 1,539 1,539 314,500
2020/07/13 1,544 1,570 1,514 1,559 564,500
2020/07/10 1,545 1,585 1,503 1,522 881,000
2020/07/09 1,579 1,580 1,544 1,544 589,300
2020/07/08 1,553 1,588 1,544 1,562 774,600
2020/07/07 1,531 1,600 1,506 1,550 1,508,800
2020/07/06 1,517 1,571 1,517 1,537 727,900
2020/07/03 1,527 1,543 1,493 1,511 1,073,700
2020/07/02 1,580 1,601 1,500 1,527 2,112,600
2020/07/01 1,597 1,620 1,556 1,560 3,867,300
2020/06/30 1,755 1,762 1,660 1,734 1,432,700
2020/06/29 1,825 1,830 1,700 1,709 1,791,700
2020/06/26 1,890 1,956 1,822 1,849 4,219,200
2020/06/25 1,665 1,937 1,653 1,877 7,963,600
2020/06/24 1,697 1,700 1,657 1,670 638,000
2020/06/23 1,730 1,733 1,671 1,693 718,000
2020/06/22 1,728 1,745 1,702 1,726 475,200
2020/06/19 1,727 1,727 1,683 1,717 453,400
2020/06/18 1,708 1,733 1,689 1,712 419,700
2020/06/17 1,700 1,723 1,675 1,698 577,300
2020/06/16 1,640 1,695 1,633 1,689 662,000
2020/06/15 1,650 1,693 1,575 1,584 886,800
2020/06/12 1,611 1,672 1,589 1,633 1,198,700
2020/06/11 1,801 1,814 1,718 1,720 1,054,900
2020/06/10 1,774 1,810 1,766 1,808 808,300
2020/06/09 1,790 1,808 1,756 1,791 761,800
2020/06/08 1,837 1,860 1,734 1,800 2,336,300
2020/06/05 1,732 1,971 1,719 1,853 4,040,500
2020/06/04 1,790 1,804 1,716 1,737 909,300
2020/06/03 1,798 1,798 1,764 1,783 672,200
2020/06/02 1,800 1,810 1,771 1,791 543,200
2020/06/01 1,793 1,794 1,761 1,785 789,000
2020/05/29 1,803 1,860 1,797 1,818 1,577,900
2020/05/28 1,795 1,811 1,726 1,764 890,000
2020/05/27 1,777 1,804 1,750 1,792 713,800
2020/05/26 1,812 1,826 1,782 1,795 725,000
2020/05/25 1,791 1,841 1,791 1,802 824,700
2020/05/22 1,814 1,829 1,781 1,794 747,700
2020/05/21 1,830 1,857 1,809 1,825 1,044,200
2020/05/20 1,800 1,866 1,788 1,856 1,088,500
2020/05/19 1,820 1,828 1,756 1,800 1,313,300
2020/05/18 1,732 1,832 1,722 1,789 1,996,300
2020/05/15 1,630 1,714 1,611 1,687 1,369,300
2020/05/14 1,550 1,663 1,521 1,593 2,363,400
2020/05/13 1,550 1,586 1,544 1,569 777,300
2020/05/12 1,540 1,572 1,530 1,562 758,000
2020/05/11 1,518 1,549 1,500 1,530 871,900
2020/05/08 1,568 1,570 1,500 1,518 1,137,300
2020/05/07 1,541 1,554 1,501 1,540 1,614,600
2020/05/01 1,529 1,586 1,473 1,577 2,476,700
2020/04/30 1,565 1,573 1,505 1,510 1,224,600
2020/04/28 1,525 1,545 1,496 1,537 989,400
2020/04/27 1,442 1,509 1,437 1,486 991,100
2020/04/24 1,424 1,435 1,388 1,417 478,100
2020/04/23 1,401 1,452 1,400 1,421 855,100
2020/04/22 1,380 1,411 1,345 1,374 713,700
2020/04/21 1,460 1,491 1,390 1,390 1,124,300
2020/04/20 1,417 1,469 1,417 1,468 761,800
2020/04/17 1,465 1,469 1,407 1,419 781,500
2020/04/16 1,418 1,477 1,417 1,435 934,300
2020/04/15 1,429 1,457 1,396 1,426 1,187,700
2020/04/14 1,370 1,496 1,353 1,459 2,337,600
2020/04/13 1,333 1,359 1,325 1,344 573,000
2020/04/10 1,349 1,356 1,294 1,327 627,700
2020/04/09 1,367 1,380 1,313 1,337 1,130,000
2020/04/08 1,331 1,366 1,308 1,351 775,900
2020/04/07 1,303 1,359 1,299 1,332 1,224,200
2020/04/06 1,220 1,274 1,212 1,273 1,200,400
2020/04/03 1,280 1,283 1,211 1,225 1,146,800
2020/04/02 1,258 1,290 1,241 1,274 1,014,600
2020/04/01 1,280 1,318 1,250 1,266 928,500
2020/03/31 1,298 1,334 1,283 1,292 1,276,000
2020/03/30 1,218 1,316 1,216 1,261 1,306,300
2020/03/27 1,301 1,322 1,266 1,288 1,263,400
2020/03/26 1,283 1,319 1,257 1,258 1,497,000
2020/03/25 1,300 1,369 1,271 1,358 1,982,600
2020/03/24 1,207 1,275 1,181 1,226 1,738,400
2020/03/23 1,064 1,164 1,063 1,155 1,805,100
2020/03/19 1,254 1,257 1,058 1,062 2,531,700
2020/03/18 1,281 1,319 1,215 1,227 2,588,000
2020/03/17 1,111 1,291 1,084 1,275 3,588,100
2020/03/16 1,196 1,240 1,118 1,123 2,111,000
2020/03/13 1,104 1,214 1,051 1,165 3,575,800
2020/03/12 1,281 1,346 1,232 1,254 2,029,000
2020/03/11 1,400 1,423 1,328 1,334 1,610,700
2020/03/10 1,349 1,425 1,265 1,411 2,909,700
2020/03/09 1,434 1,453 1,333 1,363 2,805,400
2020/03/06 1,653 1,664 1,526 1,538 1,564,000
2020/03/05 1,717 1,724 1,655 1,693 874,000
2020/03/04 1,648 1,702 1,636 1,686 883,400
2020/03/03 1,774 1,774 1,666 1,681 1,294,700
2020/03/02 1,660 1,744 1,645 1,694 1,914,600
2020/02/28 1,595 1,800 1,590 1,645 3,064,800
2020/02/27 1,792 1,797 1,615 1,675 3,104,800
2020/02/26 1,896 1,915 1,794 1,804 1,857,700
2020/02/25 1,900 1,969 1,888 1,921 1,228,100
2020/02/21 2,056 2,069 2,004 2,030 737,000
2020/02/20 2,132 2,147 2,044 2,058 967,800
2020/02/19 2,138 2,167 2,100 2,121 838,500
2020/02/18 2,165 2,179 2,088 2,112 996,200
2020/02/17 2,012 2,217 2,010 2,159 2,436,100
2020/02/14 1,983 2,085 1,972 2,012 1,584,700
2020/02/13 2,053 2,065 2,020 2,023 807,400
2020/02/12 2,070 2,077 2,039 2,055 606,500
2020/02/10 2,050 2,059 2,022 2,055 506,400
2020/02/07 2,066 2,090 2,040 2,046 781,000
2020/02/06 2,080 2,090 2,049 2,065 681,500
2020/02/05 2,022 2,056 2,015 2,049 929,600
2020/02/04 1,950 2,014 1,942 2,008 865,300
2020/02/03 1,857 1,970 1,853 1,937 1,255,400
2020/01/31 1,880 1,965 1,867 1,932 1,364,300
2020/01/30 2,004 2,011 1,825 1,877 2,790,400
2020/01/29 2,060 2,069 1,998 2,013 911,600
2020/01/28 2,087 2,104 2,059 2,068 666,700
2020/01/27 2,041 2,109 2,035 2,096 637,000
2020/01/24 2,125 2,135 2,061 2,106 781,600
2020/01/23 2,134 2,167 2,125 2,129 601,600
2020/01/22 2,135 2,193 2,131 2,140 917,900
2020/01/21 2,133 2,153 2,121 2,134 373,900
2020/01/20 2,142 2,152 2,123 2,139 365,500
2020/01/17 2,142 2,159 2,135 2,148 636,300
2020/01/16 2,118 2,167 2,115 2,150 774,200
2020/01/15 2,110 2,152 2,108 2,139 838,600
2020/01/14 2,129 2,129 2,092 2,104 740,500
2020/01/10 2,038 2,116 2,038 2,115 987,500
2020/01/09 2,052 2,079 2,030 2,047 1,038,000
2020/01/08 2,101 2,110 1,977 2,012 2,841,100
2020/01/07 2,127 2,156 2,115 2,117 1,107,200
2020/01/06 2,150 2,176 2,110 2,117 1,633,800

このページの先頭へ