4565 ネクセラファーマ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,5141,5141,4681,4681,096,4001,468
2024-05-161,5151,5371,5141,520540,0001,520
2024-05-151,5671,5941,5011,501959,7001,501
2024-05-141,5201,5701,5131,562727,8001,562
2024-05-131,4901,5321,4851,510652,7001,510
2024-05-101,4891,5791,4751,4961,397,4001,496
2024-05-091,5401,5651,5281,551663,0001,551
2024-05-081,5201,5671,5101,546795,7001,546
2024-05-071,5161,5401,4961,524913,1001,524
2024-05-021,4971,5281,4761,519644,1001,519
2024-05-011,4661,5261,4581,494831,1001,494
2024-04-301,4851,4871,4521,468772,1001,468
2024-04-261,5031,5051,4531,4583,093,2001,458
2024-04-251,4961,5341,4931,495731,3001,495
2024-04-241,4881,5191,4811,508708,6001,508
2024-04-231,4771,4891,4631,480584,9001,480
2024-04-221,4661,4821,4571,467602,2001,467
2024-04-191,4991,5051,4481,4501,064,7001,450
2024-04-181,4801,5291,4741,511762,9001,511
2024-04-171,5161,5521,4631,4631,376,8001,463
2024-04-161,4851,4921,4511,456891,7001,456
2024-04-151,4881,5291,4701,513950,2001,513
2024-04-121,5301,5371,4631,5001,773,0001,500
2024-04-111,5711,5951,5541,560899,8001,560
2024-04-101,6081,6201,5711,591772,8001,591
2024-04-091,6271,6421,5991,6221,736,5001,622
2024-04-081,5441,5671,5311,549759,1001,549
2024-04-051,5301,5411,4831,5341,245,8001,534
2024-04-041,5501,5831,5381,570720,3001,570
2024-04-031,5431,5581,5031,5441,046,7001,544
2024-04-021,6141,6161,5471,5571,057,0001,557
2024-04-011,6601,6671,6101,638824,6001,638
2024-03-291,6261,6701,6261,662950,2001,662
2024-03-281,6271,6521,6031,621990,7001,621
2024-03-271,6181,6271,5781,6021,054,8001,602
2024-03-261,5741,6371,5631,6141,128,9001,614
2024-03-251,5891,6221,5771,578736,1001,578
2024-03-221,5961,6041,5591,590753,6001,590
2024-03-211,5791,5961,5651,5941,286,1001,594
2024-03-191,5671,5701,5321,541608,1001,541
2024-03-181,5181,5641,5151,5591,096,3001,559
2024-03-151,5251,5371,4831,5091,550,7001,509
2024-03-141,5501,5861,5301,560980,2001,560
2024-03-131,5921,5921,5291,5571,615,5001,557
2024-03-121,6151,6491,5601,5825,022,8001,582
2024-03-111,7701,7801,7071,7351,905,4001,735
2024-03-081,6711,8261,6641,7884,810,3001,788
2024-03-071,6061,6621,5701,6622,001,6001,662
2024-03-061,5001,5991,4971,5972,009,7001,597
2024-03-051,4691,5461,4571,5151,103,4001,515
2024-03-041,5351,5401,4841,4861,202,8001,486
2024-03-011,4501,5611,4501,5503,123,9001,550
2024-02-291,4541,4641,4231,456749,5001,456
2024-02-281,4351,4801,4291,4511,330,9001,451
2024-02-271,4241,4341,3881,4341,185,4001,434
2024-02-261,4251,4481,4061,430879,2001,430
2024-02-221,4101,4361,3861,4331,013,5001,433
2024-02-211,4291,4491,4161,419848,2001,419
2024-02-201,3991,4461,3931,4391,799,8001,439
2024-02-191,3361,3971,3271,3821,323,1001,382
2024-02-161,3321,3441,3131,3401,572,4001,340
2024-02-151,4021,4151,3041,3172,397,9001,317
2024-02-141,3471,3991,2961,3973,090,1001,397
2024-02-131,3851,4101,3631,3751,631,8001,375
2024-02-091,4181,4211,3821,3841,577,9001,384
2024-02-081,4251,4391,4191,433831,3001,433
2024-02-071,4221,4441,4041,4301,170,9001,430
2024-02-061,4051,4311,3881,426819,0001,426
2024-02-051,4061,4191,3881,413722,0001,413
2024-02-021,4211,4351,4011,405666,9001,405
2024-02-011,4281,4351,3951,4221,335,6001,422
2024-01-311,4211,4421,4131,441798,5001,441
2024-01-301,4451,4501,4141,444933,1001,444
2024-01-291,4141,4651,4121,4421,047,9001,442
2024-01-261,5061,5061,4201,4202,335,5001,420
2024-01-251,4581,5131,4481,5131,339,9001,513
2024-01-241,4301,4651,4261,4591,009,1001,459
2024-01-231,4631,4671,4281,433752,4001,433
2024-01-221,4431,4671,4231,464758,7001,464
2024-01-191,4301,4571,4241,440910,9001,440
2024-01-181,4331,4361,4081,4261,093,8001,426
2024-01-171,5061,5181,4201,4222,715,5001,422
2024-01-161,5301,5331,5061,528687,2001,528
2024-01-151,5401,5491,5151,528997,4001,528
2024-01-121,5991,6231,5481,5521,235,7001,552
2024-01-111,5721,6081,5591,5901,609,7001,590
2024-01-101,5231,5721,5161,5601,463,9001,560
2024-01-091,5251,5391,4781,5191,919,5001,519
2024-01-051,4661,5301,4581,5102,233,7001,510
2024-01-041,4251,4671,4001,4611,176,9001,461

分割・併合履歴 : [2018-06-27]1株→4株 [2013-03-27]1株→100株