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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,687 | 1,703 | 1,668 | 1,690 | 629,200 | 1,690 |
| 2024-07-25 | 1,703 | 1,726 | 1,683 | 1,687 | 1,519,600 | 1,687 |
| 2024-07-24 | 1,645 | 1,754 | 1,645 | 1,704 | 1,733,600 | 1,704 |
| 2024-07-23 | 1,630 | 1,656 | 1,625 | 1,645 | 387,800 | 1,645 |
| 2024-07-22 | 1,627 | 1,641 | 1,606 | 1,637 | 440,100 | 1,637 |
| 2024-07-19 | 1,640 | 1,649 | 1,620 | 1,620 | 399,900 | 1,620 |
| 2024-07-18 | 1,660 | 1,696 | 1,619 | 1,634 | 945,800 | 1,634 |
| 2024-07-17 | 1,665 | 1,684 | 1,663 | 1,670 | 458,300 | 1,670 |
| 2024-07-16 | 1,669 | 1,684 | 1,646 | 1,649 | 709,700 | 1,649 |
| 2024-07-12 | 1,638 | 1,690 | 1,634 | 1,680 | 915,500 | 1,680 |
| 2024-07-11 | 1,677 | 1,677 | 1,633 | 1,655 | 749,000 | 1,655 |
| 2024-07-10 | 1,692 | 1,700 | 1,653 | 1,667 | 739,300 | 1,667 |
| 2024-07-09 | 1,633 | 1,681 | 1,632 | 1,680 | 976,900 | 1,680 |
| 2024-07-08 | 1,622 | 1,638 | 1,613 | 1,619 | 330,600 | 1,619 |
| 2024-07-05 | 1,625 | 1,638 | 1,605 | 1,608 | 351,400 | 1,608 |
| 2024-07-04 | 1,642 | 1,646 | 1,605 | 1,605 | 412,900 | 1,605 |
| 2024-07-03 | 1,590 | 1,641 | 1,590 | 1,641 | 681,800 | 1,641 |
| 2024-07-02 | 1,565 | 1,586 | 1,562 | 1,579 | 487,200 | 1,579 |
| 2024-07-01 | 1,607 | 1,609 | 1,561 | 1,568 | 590,300 | 1,568 |
| 2024-06-28 | 1,609 | 1,615 | 1,600 | 1,603 | 464,600 | 1,603 |
| 2024-06-27 | 1,621 | 1,671 | 1,609 | 1,612 | 1,240,400 | 1,612 |
| 2024-06-26 | 1,580 | 1,639 | 1,578 | 1,605 | 859,500 | 1,605 |
| 2024-06-25 | 1,566 | 1,601 | 1,566 | 1,588 | 757,600 | 1,588 |
| 2024-06-24 | 1,518 | 1,562 | 1,511 | 1,546 | 572,800 | 1,546 |
| 2024-06-21 | 1,519 | 1,540 | 1,506 | 1,507 | 389,700 | 1,507 |
| 2024-06-20 | 1,495 | 1,527 | 1,494 | 1,519 | 386,700 | 1,519 |
| 2024-06-19 | 1,526 | 1,533 | 1,488 | 1,495 | 505,900 | 1,495 |
| 2024-06-18 | 1,535 | 1,545 | 1,519 | 1,519 | 320,500 | 1,519 |
| 2024-06-17 | 1,523 | 1,534 | 1,498 | 1,532 | 456,600 | 1,532 |
| 2024-06-14 | 1,527 | 1,550 | 1,521 | 1,533 | 466,500 | 1,533 |
| 2024-06-13 | 1,566 | 1,566 | 1,520 | 1,535 | 433,700 | 1,535 |
| 2024-06-12 | 1,533 | 1,572 | 1,515 | 1,563 | 838,000 | 1,563 |
| 2024-06-11 | 1,516 | 1,559 | 1,513 | 1,545 | 961,600 | 1,545 |
| 2024-06-10 | 1,522 | 1,528 | 1,496 | 1,517 | 410,200 | 1,517 |
| 2024-06-07 | 1,502 | 1,521 | 1,486 | 1,514 | 448,200 | 1,514 |
| 2024-06-06 | 1,510 | 1,528 | 1,497 | 1,502 | 558,700 | 1,502 |
| 2024-06-05 | 1,500 | 1,504 | 1,476 | 1,496 | 605,100 | 1,496 |
| 2024-06-04 | 1,450 | 1,507 | 1,445 | 1,499 | 834,100 | 1,499 |
| 2024-06-03 | 1,448 | 1,456 | 1,432 | 1,440 | 568,400 | 1,440 |
| 2024-05-31 | 1,403 | 1,452 | 1,403 | 1,452 | 615,700 | 1,452 |
| 2024-05-30 | 1,375 | 1,412 | 1,374 | 1,396 | 955,200 | 1,396 |
| 2024-05-29 | 1,428 | 1,433 | 1,393 | 1,393 | 496,800 | 1,393 |
| 2024-05-28 | 1,434 | 1,455 | 1,425 | 1,434 | 414,800 | 1,434 |
| 2024-05-27 | 1,408 | 1,438 | 1,404 | 1,429 | 465,000 | 1,429 |
| 2024-05-24 | 1,420 | 1,449 | 1,414 | 1,414 | 623,300 | 1,414 |
| 2024-05-23 | 1,431 | 1,473 | 1,422 | 1,440 | 855,300 | 1,440 |
| 2024-05-22 | 1,383 | 1,428 | 1,379 | 1,411 | 1,001,000 | 1,411 |
| 2024-05-21 | 1,440 | 1,451 | 1,398 | 1,413 | 1,903,600 | 1,413 |
| 2024-05-20 | 1,460 | 1,514 | 1,459 | 1,470 | 961,500 | 1,470 |
| 2024-05-17 | 1,514 | 1,514 | 1,468 | 1,468 | 1,096,400 | 1,468 |
| 2024-05-16 | 1,515 | 1,537 | 1,514 | 1,520 | 540,000 | 1,520 |
| 2024-05-15 | 1,567 | 1,594 | 1,501 | 1,501 | 959,700 | 1,501 |
| 2024-05-14 | 1,520 | 1,570 | 1,513 | 1,562 | 727,800 | 1,562 |
| 2024-05-13 | 1,490 | 1,532 | 1,485 | 1,510 | 652,700 | 1,510 |
| 2024-05-10 | 1,489 | 1,579 | 1,475 | 1,496 | 1,397,400 | 1,496 |
| 2024-05-09 | 1,540 | 1,565 | 1,528 | 1,551 | 663,000 | 1,551 |
| 2024-05-08 | 1,520 | 1,567 | 1,510 | 1,546 | 795,700 | 1,546 |
| 2024-05-07 | 1,516 | 1,540 | 1,496 | 1,524 | 913,100 | 1,524 |
| 2024-05-02 | 1,497 | 1,528 | 1,476 | 1,519 | 644,100 | 1,519 |
| 2024-05-01 | 1,466 | 1,526 | 1,458 | 1,494 | 831,100 | 1,494 |
| 2024-04-30 | 1,485 | 1,487 | 1,452 | 1,468 | 772,100 | 1,468 |
| 2024-04-26 | 1,503 | 1,505 | 1,453 | 1,458 | 3,093,200 | 1,458 |
| 2024-04-25 | 1,496 | 1,534 | 1,493 | 1,495 | 731,300 | 1,495 |
| 2024-04-24 | 1,488 | 1,519 | 1,481 | 1,508 | 708,600 | 1,508 |
| 2024-04-23 | 1,477 | 1,489 | 1,463 | 1,480 | 584,900 | 1,480 |
| 2024-04-22 | 1,466 | 1,482 | 1,457 | 1,467 | 602,200 | 1,467 |
| 2024-04-19 | 1,499 | 1,505 | 1,448 | 1,450 | 1,064,700 | 1,450 |
| 2024-04-18 | 1,480 | 1,529 | 1,474 | 1,511 | 762,900 | 1,511 |
| 2024-04-17 | 1,516 | 1,552 | 1,463 | 1,463 | 1,376,800 | 1,463 |
| 2024-04-16 | 1,485 | 1,492 | 1,451 | 1,456 | 891,700 | 1,456 |
| 2024-04-15 | 1,488 | 1,529 | 1,470 | 1,513 | 950,200 | 1,513 |
| 2024-04-12 | 1,530 | 1,537 | 1,463 | 1,500 | 1,773,000 | 1,500 |
| 2024-04-11 | 1,571 | 1,595 | 1,554 | 1,560 | 899,800 | 1,560 |
| 2024-04-10 | 1,608 | 1,620 | 1,571 | 1,591 | 772,800 | 1,591 |
| 2024-04-09 | 1,627 | 1,642 | 1,599 | 1,622 | 1,736,500 | 1,622 |
| 2024-04-08 | 1,544 | 1,567 | 1,531 | 1,549 | 759,100 | 1,549 |
| 2024-04-05 | 1,530 | 1,541 | 1,483 | 1,534 | 1,245,800 | 1,534 |
| 2024-04-04 | 1,550 | 1,583 | 1,538 | 1,570 | 720,300 | 1,570 |
| 2024-04-03 | 1,543 | 1,558 | 1,503 | 1,544 | 1,046,700 | 1,544 |
| 2024-04-02 | 1,614 | 1,616 | 1,547 | 1,557 | 1,057,000 | 1,557 |
| 2024-04-01 | 1,660 | 1,667 | 1,610 | 1,638 | 824,600 | 1,638 |
| 2024-03-29 | 1,626 | 1,670 | 1,626 | 1,662 | 950,200 | 1,662 |
| 2024-03-28 | 1,627 | 1,652 | 1,603 | 1,621 | 990,700 | 1,621 |
| 2024-03-27 | 1,618 | 1,627 | 1,578 | 1,602 | 1,054,800 | 1,602 |
| 2024-03-26 | 1,574 | 1,637 | 1,563 | 1,614 | 1,128,900 | 1,614 |
| 2024-03-25 | 1,589 | 1,622 | 1,577 | 1,578 | 736,100 | 1,578 |
| 2024-03-22 | 1,596 | 1,604 | 1,559 | 1,590 | 753,600 | 1,590 |
| 2024-03-21 | 1,579 | 1,596 | 1,565 | 1,594 | 1,286,100 | 1,594 |
| 2024-03-19 | 1,567 | 1,570 | 1,532 | 1,541 | 608,100 | 1,541 |
| 2024-03-18 | 1,518 | 1,564 | 1,515 | 1,559 | 1,096,300 | 1,559 |
| 2024-03-15 | 1,525 | 1,537 | 1,483 | 1,509 | 1,550,700 | 1,509 |
| 2024-03-14 | 1,550 | 1,586 | 1,530 | 1,560 | 980,200 | 1,560 |
| 2024-03-13 | 1,592 | 1,592 | 1,529 | 1,557 | 1,615,500 | 1,557 |
| 2024-03-12 | 1,615 | 1,649 | 1,560 | 1,582 | 5,022,800 | 1,582 |
| 2024-03-11 | 1,770 | 1,780 | 1,707 | 1,735 | 1,905,400 | 1,735 |
| 2024-03-08 | 1,671 | 1,826 | 1,664 | 1,788 | 4,810,300 | 1,788 |
| 2024-03-07 | 1,606 | 1,662 | 1,570 | 1,662 | 2,001,600 | 1,662 |
| 2024-03-06 | 1,500 | 1,599 | 1,497 | 1,597 | 2,009,700 | 1,597 |
| 2024-03-05 | 1,469 | 1,546 | 1,457 | 1,515 | 1,103,400 | 1,515 |
| 2024-03-04 | 1,535 | 1,540 | 1,484 | 1,486 | 1,202,800 | 1,486 |
| 2024-03-01 | 1,450 | 1,561 | 1,450 | 1,550 | 3,123,900 | 1,550 |
| 2024-02-29 | 1,454 | 1,464 | 1,423 | 1,456 | 749,500 | 1,456 |
| 2024-02-28 | 1,435 | 1,480 | 1,429 | 1,451 | 1,330,900 | 1,451 |
| 2024-02-27 | 1,424 | 1,434 | 1,388 | 1,434 | 1,185,400 | 1,434 |
| 2024-02-26 | 1,425 | 1,448 | 1,406 | 1,430 | 879,200 | 1,430 |
| 2024-02-22 | 1,410 | 1,436 | 1,386 | 1,433 | 1,013,500 | 1,433 |
| 2024-02-21 | 1,429 | 1,449 | 1,416 | 1,419 | 848,200 | 1,419 |
| 2024-02-20 | 1,399 | 1,446 | 1,393 | 1,439 | 1,799,800 | 1,439 |
| 2024-02-19 | 1,336 | 1,397 | 1,327 | 1,382 | 1,323,100 | 1,382 |
| 2024-02-16 | 1,332 | 1,344 | 1,313 | 1,340 | 1,572,400 | 1,340 |
| 2024-02-15 | 1,402 | 1,415 | 1,304 | 1,317 | 2,397,900 | 1,317 |
| 2024-02-14 | 1,347 | 1,399 | 1,296 | 1,397 | 3,090,100 | 1,397 |
| 2024-02-13 | 1,385 | 1,410 | 1,363 | 1,375 | 1,631,800 | 1,375 |
| 2024-02-09 | 1,418 | 1,421 | 1,382 | 1,384 | 1,577,900 | 1,384 |
| 2024-02-08 | 1,425 | 1,439 | 1,419 | 1,433 | 831,300 | 1,433 |
| 2024-02-07 | 1,422 | 1,444 | 1,404 | 1,430 | 1,170,900 | 1,430 |
| 2024-02-06 | 1,405 | 1,431 | 1,388 | 1,426 | 819,000 | 1,426 |
| 2024-02-05 | 1,406 | 1,419 | 1,388 | 1,413 | 722,000 | 1,413 |
| 2024-02-02 | 1,421 | 1,435 | 1,401 | 1,405 | 666,900 | 1,405 |
| 2024-02-01 | 1,428 | 1,435 | 1,395 | 1,422 | 1,335,600 | 1,422 |
| 2024-01-31 | 1,421 | 1,442 | 1,413 | 1,441 | 798,500 | 1,441 |
| 2024-01-30 | 1,445 | 1,450 | 1,414 | 1,444 | 933,100 | 1,444 |
| 2024-01-29 | 1,414 | 1,465 | 1,412 | 1,442 | 1,047,900 | 1,442 |
| 2024-01-26 | 1,506 | 1,506 | 1,420 | 1,420 | 2,335,500 | 1,420 |
| 2024-01-25 | 1,458 | 1,513 | 1,448 | 1,513 | 1,339,900 | 1,513 |
| 2024-01-24 | 1,430 | 1,465 | 1,426 | 1,459 | 1,009,100 | 1,459 |
| 2024-01-23 | 1,463 | 1,467 | 1,428 | 1,433 | 752,400 | 1,433 |
| 2024-01-22 | 1,443 | 1,467 | 1,423 | 1,464 | 758,700 | 1,464 |
| 2024-01-19 | 1,430 | 1,457 | 1,424 | 1,440 | 910,900 | 1,440 |
| 2024-01-18 | 1,433 | 1,436 | 1,408 | 1,426 | 1,093,800 | 1,426 |
| 2024-01-17 | 1,506 | 1,518 | 1,420 | 1,422 | 2,715,500 | 1,422 |
| 2024-01-16 | 1,530 | 1,533 | 1,506 | 1,528 | 687,200 | 1,528 |
| 2024-01-15 | 1,540 | 1,549 | 1,515 | 1,528 | 997,400 | 1,528 |
| 2024-01-12 | 1,599 | 1,623 | 1,548 | 1,552 | 1,235,700 | 1,552 |
| 2024-01-11 | 1,572 | 1,608 | 1,559 | 1,590 | 1,609,700 | 1,590 |
| 2024-01-10 | 1,523 | 1,572 | 1,516 | 1,560 | 1,463,900 | 1,560 |
| 2024-01-09 | 1,525 | 1,539 | 1,478 | 1,519 | 1,919,500 | 1,519 |
| 2024-01-05 | 1,466 | 1,530 | 1,458 | 1,510 | 2,233,700 | 1,510 |
| 2024-01-04 | 1,425 | 1,467 | 1,400 | 1,461 | 1,176,900 | 1,461 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
