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
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
2025/07/15 865 890 865 871 542,200
2025/07/14 872 883 860 865 518,600
2025/07/11 884 898 875 882 658,300
2025/07/10 852 873 839 873 833,800
2025/07/09 855 859 848 853 394,500
2025/07/08 845 853 837 844 728,900
2025/07/07 869 872 852 855 478,400
2025/07/04 865 879 852 876 511,900
2025/07/03 856 864 844 857 460,400
2025/07/02 872 873 856 860 697,800
2025/07/01 900 903 882 884 545,600
2025/06/30 905 920 895 903 675,800
2025/06/27 915 918 898 903 654,400
2025/06/26 906 928 888 915 923,500
2025/06/25 878 926 866 906 1,089,200
2025/06/24 893 900 868 870 670,200
2025/06/23 880 887 865 884 427,500
2025/06/20 890 902 882 895 792,700
2025/06/19 902 916 885 888 661,100
2025/06/18 895 909 888 895 751,700
2025/06/17 922 932 899 900 672,500
2025/06/16 925 930 915 920 384,200
2025/06/13 963 968 915 919 834,700
2025/06/12 944 970 944 955 527,600
2025/06/11 960 968 925 942 629,400
2025/06/10 945 975 945 949 727,900
2025/06/09 956 971 941 947 649,800
2025/06/06 952 964 922 926 724,900
2025/06/05 955 968 942 950 834,600
2025/06/04 949 990 949 956 1,534,800
2025/06/03 946 956 921 943 1,176,200
2025/06/02 938 990 926 937 2,915,700
2025/05/30 872 928 871 908 1,556,400
2025/05/29 836 882 836 882 1,470,200
2025/05/28 828 829 806 806 604,000
2025/05/27 818 831 815 817 382,100
2025/05/26 810 827 808 820 353,600
2025/05/23 809 824 801 818 615,200
2025/05/22 787 809 784 804 615,700
2025/05/21 811 823 800 802 502,500
2025/05/20 822 826 805 809 592,000
2025/05/19 830 832 817 819 424,600
2025/05/16 814 828 809 822 637,900
2025/05/15 817 834 815 816 609,400
2025/05/14 844 846 823 834 563,300
2025/05/13 867 872 850 852 594,600
2025/05/12 870 872 847 852 758,500
2025/05/09 878 888 864 876 689,300
2025/05/08 886 890 866 878 778,800
2025/05/07 919 933 882 901 1,109,200
2025/05/02 914 947 906 934 1,056,700
2025/05/01 910 927 896 916 1,194,200
2025/04/30 894 895 880 890 321,400
2025/04/28 904 910 883 889 650,500
2025/04/25 892 915 884 889 713,000
2025/04/24 892 894 876 883 655,200
2025/04/23 878 892 865 885 806,000
2025/04/22 849 854 842 853 489,200
2025/04/21 850 863 843 848 788,200
2025/04/18 852 877 846 850 1,133,800
2025/04/17 790 823 783 822 920,900
2025/04/16 806 812 773 784 1,363,100
2025/04/15 768 828 764 813 2,334,500
2025/04/14 738 749 727 740 504,400
2025/04/11 710 730 689 725 1,308,600
2025/04/10 752 759 732 752 1,385,700
2025/04/09 719 720 668 687 1,799,400
2025/04/08 732 751 724 747 1,074,600
2025/04/07 712 729 680 696 3,661,600
2025/04/04 830 834 776 796 2,056,000
2025/04/03 824 862 811 841 1,418,700
2025/04/02 907 914 866 868 841,100
2025/04/01 918 944 899 901 848,400
2025/03/31 918 921 896 903 1,167,600
2025/03/28 946 950 925 933 559,800
2025/03/27 931 954 927 949 678,900
2025/03/26 929 950 926 940 754,700
2025/03/25 936 937 911 927 576,900
2025/03/24 920 949 918 921 1,033,000
2025/03/21 908 922 901 905 757,400
2025/03/19 916 924 892 893 740,800
2025/03/18 921 925 907 907 646,300
2025/03/17 900 923 887 921 751,000
2025/03/14 898 914 890 899 677,400
2025/03/13 901 924 894 900 1,387,300
2025/03/12 844 881 844 876 1,363,400
2025/03/11 849 858 824 842 1,056,200
2025/03/10 846 872 842 864 549,500
2025/03/07 849 858 834 837 924,500
2025/03/06 866 875 852 864 692,300
2025/03/05 877 879 854 863 1,046,600
2025/03/04 899 905 868 872 1,042,100
2025/03/03 863 934 858 910 1,736,400
2025/02/28 862 869 841 848 1,441,600
2025/02/27 906 928 873 873 1,671,800
2025/02/26 884 894 883 883 644,500
2025/02/25 846 899 845 885 1,530,000
2025/02/21 840 844 831 840 1,124,200
2025/02/20 851 871 842 845 1,540,900
2025/02/19 886 894 848 863 2,424,300
2025/02/18 900 918 883 887 1,816,200
2025/02/17 971 976 892 903 3,214,900
2025/02/14 1,002 1,004 986 991 689,200
2025/02/13 976 1,004 976 994 773,600
2025/02/12 981 984 964 973 454,800
2025/02/10 977 988 975 981 451,200
2025/02/07 948 990 947 983 733,800
2025/02/06 947 972 947 962 515,800
2025/02/05 950 966 945 945 524,200
2025/02/04 952 955 944 950 437,800
2025/02/03 955 960 932 952 1,030,400
2025/01/31 997 997 969 969 807,200
2025/01/30 985 1,004 983 1,004 436,400
2025/01/29 1,004 1,016 995 996 403,700
2025/01/28 1,005 1,007 989 1,004 558,400
2025/01/27 1,003 1,023 999 1,003 560,500
2025/01/24 997 1,016 986 989 897,700
2025/01/23 1,000 1,005 991 997 604,200
2025/01/22 1,008 1,011 994 1,001 554,700
2025/01/21 979 1,019 979 1,012 1,012,900
2025/01/20 998 1,002 974 979 942,100
2025/01/17 966 1,013 964 998 2,354,800
2025/01/16 938 949 934 936 665,100
2025/01/15 968 969 927 931 1,016,900
2025/01/14 975 980 961 970 869,700
2025/01/10 996 997 984 986 563,800
2025/01/09 1,002 1,006 996 1,003 561,100
2025/01/08 1,023 1,028 1,005 1,005 458,600
2025/01/07 1,018 1,024 1,007 1,015 528,500
2025/01/06 1,052 1,056 1,015 1,016 659,200

このページの先頭へ