4565 ネクセラファーマ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 878 | 888 | 864 | 876 | 689,300 | 876 |
| 2025-05-08 | 886 | 890 | 866 | 878 | 778,800 | 878 |
| 2025-05-07 | 919 | 933 | 882 | 901 | 1,109,200 | 901 |
| 2025-05-02 | 914 | 947 | 906 | 934 | 1,056,700 | 934 |
| 2025-05-01 | 910 | 927 | 896 | 916 | 1,194,200 | 916 |
| 2025-04-30 | 894 | 895 | 880 | 890 | 321,400 | 890 |
| 2025-04-28 | 904 | 910 | 883 | 889 | 650,500 | 889 |
| 2025-04-25 | 892 | 915 | 884 | 889 | 713,000 | 889 |
| 2025-04-24 | 892 | 894 | 876 | 883 | 655,200 | 883 |
| 2025-04-23 | 878 | 892 | 865 | 885 | 806,000 | 885 |
| 2025-04-22 | 849 | 854 | 842 | 853 | 489,200 | 853 |
| 2025-04-21 | 850 | 863 | 843 | 848 | 788,200 | 848 |
| 2025-04-18 | 852 | 877 | 846 | 850 | 1,133,800 | 850 |
| 2025-04-17 | 790 | 823 | 783 | 822 | 920,900 | 822 |
| 2025-04-16 | 806 | 812 | 773 | 784 | 1,363,100 | 784 |
| 2025-04-15 | 768 | 828 | 764 | 813 | 2,334,500 | 813 |
| 2025-04-14 | 738 | 749 | 727 | 740 | 504,400 | 740 |
| 2025-04-11 | 710 | 730 | 689 | 725 | 1,308,600 | 725 |
| 2025-04-10 | 752 | 759 | 732 | 752 | 1,385,700 | 752 |
| 2025-04-09 | 719 | 720 | 668 | 687 | 1,799,400 | 687 |
| 2025-04-08 | 732 | 751 | 724 | 747 | 1,074,600 | 747 |
| 2025-04-07 | 712 | 729 | 680 | 696 | 3,661,600 | 696 |
| 2025-04-04 | 830 | 834 | 776 | 796 | 2,056,000 | 796 |
| 2025-04-03 | 824 | 862 | 811 | 841 | 1,418,700 | 841 |
| 2025-04-02 | 907 | 914 | 866 | 868 | 841,100 | 868 |
| 2025-04-01 | 918 | 944 | 899 | 901 | 848,400 | 901 |
| 2025-03-31 | 918 | 921 | 896 | 903 | 1,167,600 | 903 |
| 2025-03-28 | 946 | 950 | 925 | 933 | 559,800 | 933 |
| 2025-03-27 | 931 | 954 | 927 | 949 | 678,900 | 949 |
| 2025-03-26 | 929 | 950 | 926 | 940 | 754,700 | 940 |
| 2025-03-25 | 936 | 937 | 911 | 927 | 576,900 | 927 |
| 2025-03-24 | 920 | 949 | 918 | 921 | 1,033,000 | 921 |
| 2025-03-21 | 908 | 922 | 901 | 905 | 757,400 | 905 |
| 2025-03-19 | 916 | 924 | 892 | 893 | 740,800 | 893 |
| 2025-03-18 | 921 | 925 | 907 | 907 | 646,300 | 907 |
| 2025-03-17 | 900 | 923 | 887 | 921 | 751,000 | 921 |
| 2025-03-14 | 898 | 914 | 890 | 899 | 677,400 | 899 |
| 2025-03-13 | 901 | 924 | 894 | 900 | 1,387,300 | 900 |
| 2025-03-12 | 844 | 881 | 844 | 876 | 1,363,400 | 876 |
| 2025-03-11 | 849 | 858 | 824 | 842 | 1,056,200 | 842 |
| 2025-03-10 | 846 | 872 | 842 | 864 | 549,500 | 864 |
| 2025-03-07 | 849 | 858 | 834 | 837 | 924,500 | 837 |
| 2025-03-06 | 866 | 875 | 852 | 864 | 692,300 | 864 |
| 2025-03-05 | 877 | 879 | 854 | 863 | 1,046,600 | 863 |
| 2025-03-04 | 899 | 905 | 868 | 872 | 1,042,100 | 872 |
| 2025-03-03 | 863 | 934 | 858 | 910 | 1,736,400 | 910 |
| 2025-02-28 | 862 | 869 | 841 | 848 | 1,441,600 | 848 |
| 2025-02-27 | 906 | 928 | 873 | 873 | 1,671,800 | 873 |
| 2025-02-26 | 884 | 894 | 883 | 883 | 644,500 | 883 |
| 2025-02-25 | 846 | 899 | 845 | 885 | 1,530,000 | 885 |
| 2025-02-21 | 840 | 844 | 831 | 840 | 1,124,200 | 840 |
| 2025-02-20 | 851 | 871 | 842 | 845 | 1,540,900 | 845 |
| 2025-02-19 | 886 | 894 | 848 | 863 | 2,424,300 | 863 |
| 2025-02-18 | 900 | 918 | 883 | 887 | 1,816,200 | 887 |
| 2025-02-17 | 971 | 976 | 892 | 903 | 3,214,900 | 903 |
| 2025-02-14 | 1,002 | 1,004 | 986 | 991 | 689,200 | 991 |
| 2025-02-13 | 976 | 1,004 | 976 | 994 | 773,600 | 994 |
| 2025-02-12 | 981 | 984 | 964 | 973 | 454,800 | 973 |
| 2025-02-10 | 977 | 988 | 975 | 981 | 451,200 | 981 |
| 2025-02-07 | 948 | 990 | 947 | 983 | 733,800 | 983 |
| 2025-02-06 | 947 | 972 | 947 | 962 | 515,800 | 962 |
| 2025-02-05 | 950 | 966 | 945 | 945 | 524,200 | 945 |
| 2025-02-04 | 952 | 955 | 944 | 950 | 437,800 | 950 |
| 2025-02-03 | 955 | 960 | 932 | 952 | 1,030,400 | 952 |
| 2025-01-31 | 997 | 997 | 969 | 969 | 807,200 | 969 |
| 2025-01-30 | 985 | 1,004 | 983 | 1,004 | 436,400 | 1,004 |
| 2025-01-29 | 1,004 | 1,016 | 995 | 996 | 403,700 | 996 |
| 2025-01-28 | 1,005 | 1,007 | 989 | 1,004 | 558,400 | 1,004 |
| 2025-01-27 | 1,003 | 1,023 | 999 | 1,003 | 560,500 | 1,003 |
| 2025-01-24 | 997 | 1,016 | 986 | 989 | 897,700 | 989 |
| 2025-01-23 | 1,000 | 1,005 | 991 | 997 | 604,200 | 997 |
| 2025-01-22 | 1,008 | 1,011 | 994 | 1,001 | 554,700 | 1,001 |
| 2025-01-21 | 979 | 1,019 | 979 | 1,012 | 1,012,900 | 1,012 |
| 2025-01-20 | 998 | 1,002 | 974 | 979 | 942,100 | 979 |
| 2025-01-17 | 966 | 1,013 | 964 | 998 | 2,354,800 | 998 |
| 2025-01-16 | 938 | 949 | 934 | 936 | 665,100 | 936 |
| 2025-01-15 | 968 | 969 | 927 | 931 | 1,016,900 | 931 |
| 2025-01-14 | 975 | 980 | 961 | 970 | 869,700 | 970 |
| 2025-01-10 | 996 | 997 | 984 | 986 | 563,800 | 986 |
| 2025-01-09 | 1,002 | 1,006 | 996 | 1,003 | 561,100 | 1,003 |
| 2025-01-08 | 1,023 | 1,028 | 1,005 | 1,005 | 458,600 | 1,005 |
| 2025-01-07 | 1,018 | 1,024 | 1,007 | 1,015 | 528,500 | 1,015 |
| 2025-01-06 | 1,052 | 1,056 | 1,015 | 1,016 | 659,200 | 1,016 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株