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
2026/07/07 965 981 954 955 933,400
2026/07/06 977 985 965 972 560,900
2026/07/03 981 987 961 970 544,400
2026/07/02 983 988 958 960 568,100
2026/07/01 1,000 1,000 974 983 592,700
2026/06/30 1,007 1,007 990 990 570,500
2026/06/29 965 1,007 960 1,001 704,700
2026/06/26 942 973 941 954 529,500
2026/06/25 978 978 937 937 584,700
2026/06/24 976 993 965 968 373,700
2026/06/23 973 994 966 971 599,300
2026/06/22 974 1,002 968 986 504,100
2026/06/19 1,004 1,013 954 959 995,800
2026/06/18 988 1,020 984 1,013 534,500
2026/06/17 985 1,006 980 980 576,600
2026/06/16 956 980 953 970 521,700
2026/06/15 979 988 948 956 715,600
2026/06/12 987 996 973 983 744,000
2026/06/11 966 994 948 987 1,055,900
2026/06/10 984 991 969 980 562,500
2026/06/09 981 1,007 969 969 912,500
2026/06/08 966 1,019 966 983 1,010,900
2026/06/05 977 1,005 966 996 1,344,700
2026/06/04 935 956 925 934 1,110,800
2026/06/03 990 997 951 953 1,135,500
2026/06/02 1,000 1,011 967 1,008 1,084,800
2026/06/01 1,056 1,066 1,001 1,016 1,115,700
2026/05/29 1,093 1,098 1,060 1,067 817,000
2026/05/28 1,082 1,121 1,067 1,082 968,100
2026/05/27 1,049 1,073 1,047 1,066 627,800
2026/05/26 1,100 1,100 1,046 1,058 1,445,300
2026/05/25 1,113 1,127 1,103 1,114 674,800
2026/05/22 1,129 1,152 1,120 1,125 769,500
2026/05/21 1,135 1,135 1,113 1,122 521,200
2026/05/20 1,150 1,150 1,105 1,108 794,800
2026/05/19 1,144 1,159 1,125 1,141 717,500
2026/05/18 1,160 1,166 1,093 1,120 1,261,600
2026/05/15 1,184 1,193 1,141 1,172 1,027,700
2026/05/14 1,177 1,212 1,176 1,188 712,000
2026/05/13 1,192 1,204 1,167 1,177 913,400
2026/05/12 1,238 1,245 1,202 1,212 1,132,600
2026/05/11 1,202 1,247 1,182 1,242 2,442,600
2026/05/08 1,192 1,235 1,160 1,167 4,168,400
2026/05/07 1,100 1,102 1,078 1,102 2,322,800
2026/05/01 967 970 948 952 842,600
2026/04/30 963 988 954 971 922,300
2026/04/28 973 977 954 973 557,100
2026/04/27 953 970 937 951 552,700
2026/04/24 954 972 947 968 692,100
2026/04/23 999 1,008 945 955 1,634,700
2026/04/22 1,015 1,029 1,002 1,008 886,800
2026/04/21 1,040 1,043 1,013 1,033 763,000
2026/04/20 1,020 1,026 1,007 1,021 428,100
2026/04/17 1,040 1,051 1,003 1,013 1,018,600
2026/04/16 1,034 1,085 1,032 1,045 1,313,000
2026/04/15 1,020 1,052 1,013 1,045 1,035,000
2026/04/14 1,018 1,026 1,007 1,011 586,700
2026/04/13 1,020 1,026 998 1,015 617,500
2026/04/10 1,028 1,055 1,008 1,021 909,400
2026/04/09 1,045 1,074 1,020 1,024 1,230,000
2026/04/08 1,033 1,038 1,010 1,015 717,700
2026/04/07 1,007 1,013 989 1,003 641,200
2026/04/06 1,016 1,025 1,001 1,015 633,900
2026/04/03 1,025 1,033 997 1,005 770,400
2026/03/27 885 917 881 905 789,100
2026/03/26 888 888 857 870 420,900
2026/03/25 872 889 864 879 598,600
2026/03/24 850 858 828 843 541,400
2026/03/23 854 864 821 821 873,200
2026/03/19 901 911 878 879 628,100
2026/03/18 914 921 898 916 921,400
2026/03/17 917 928 904 910 423,700
2026/03/16 925 925 893 908 643,000
2026/03/13 915 941 911 928 713,300
2026/03/12 956 956 923 936 769,400
2026/03/11 946 988 945 965 1,033,700
2026/03/10 916 944 895 938 1,115,500
2026/03/09 850 907 850 901 1,203,800
2026/03/06 849 905 846 905 1,091,900
2026/03/05 859 870 838 851 709,900
2026/03/04 870 875 828 829 1,321,000
2026/03/03 925 938 885 885 695,400
2026/03/02 936 941 922 937 580,200
2026/02/27 936 968 930 966 835,000
2026/02/26 949 950 933 937 610,300
2026/02/25 924 940 919 938 697,500
2026/02/24 899 914 886 909 502,000
2026/02/20 927 936 889 897 690,400
2026/02/19 916 920 889 917 528,600
2026/02/18 922 936 916 926 460,900
2026/02/17 932 934 902 912 737,300
2026/02/16 920 962 920 934 1,987,400
2026/02/13 905 910 856 868 831,500
2026/02/12 893 905 872 876 856,500
2026/02/10 865 895 865 888 612,200
2026/02/09 857 864 843 858 555,700
2026/02/06 833 840 815 827 435,800
2026/02/05 855 869 848 848 448,300
2026/02/04 824 853 823 850 669,600
2026/02/03 808 829 801 829 739,300
2026/02/02 809 825 800 808 551,900
2026/01/30 796 815 789 812 589,500
2026/01/29 785 796 777 791 544,900
2026/01/28 804 807 794 796 539,500
2026/01/27 822 822 799 819 564,200
2026/01/26 827 841 818 827 567,900
2026/01/23 824 843 813 842 515,400
2026/01/22 814 824 810 815 351,500
2026/01/21 820 827 801 808 645,400
2026/01/20 827 847 819 835 823,700
2026/01/19 824 828 802 812 653,600
2026/01/16 800 809 788 809 717,700
2026/01/15 791 814 784 797 712,800
2026/01/14 825 825 781 798 2,119,500
2026/01/13 871 880 850 854 755,700
2026/01/09 900 900 859 870 798,900
2026/01/08 894 907 886 894 556,200
2026/01/07 874 894 867 885 827,800
2026/01/06 850 882 850 869 626,500
2026/01/05 830 862 818 844 862,000

このページの先頭へ