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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 859 | 885 | 855 | 876 | 615,400 | 876 |
| 2025-12-09 | 847 | 866 | 847 | 861 | 644,000 | 861 |
| 2025-12-08 | 844 | 856 | 840 | 847 | 524,100 | 847 |
| 2025-12-05 | 822 | 864 | 822 | 838 | 859,900 | 838 |
| 2025-12-04 | 807 | 827 | 802 | 819 | 505,800 | 819 |
| 2025-12-03 | 820 | 826 | 807 | 809 | 687,800 | 809 |
| 2025-12-02 | 840 | 846 | 819 | 825 | 656,300 | 825 |
| 2025-12-01 | 886 | 888 | 847 | 847 | 978,000 | 847 |
| 2025-11-28 | 864 | 888 | 848 | 887 | 1,635,300 | 887 |
| 2025-11-27 | 867 | 869 | 789 | 834 | 3,253,400 | 834 |
| 2025-11-26 | 872 | 891 | 866 | 887 | 408,400 | 887 |
| 2025-11-25 | 863 | 877 | 855 | 857 | 432,500 | 857 |
| 2025-11-21 | 843 | 869 | 837 | 862 | 740,500 | 862 |
| 2025-11-20 | 820 | 860 | 816 | 856 | 790,100 | 856 |
| 2025-11-19 | 845 | 848 | 802 | 815 | 839,700 | 815 |
| 2025-11-18 | 854 | 885 | 839 | 840 | 722,000 | 840 |
| 2025-11-17 | 870 | 871 | 850 | 859 | 520,100 | 859 |
| 2025-11-14 | 841 | 872 | 833 | 862 | 640,100 | 862 |
| 2025-11-13 | 834 | 874 | 834 | 849 | 750,100 | 849 |
| 2025-11-12 | 821 | 846 | 812 | 833 | 636,400 | 833 |
| 2025-11-11 | 835 | 840 | 802 | 806 | 793,400 | 806 |
| 2025-11-10 | 796 | 814 | 790 | 805 | 848,000 | 805 |
| 2025-11-07 | 776 | 792 | 767 | 781 | 885,000 | 781 |
| 2025-11-06 | 782 | 815 | 780 | 790 | 989,000 | 790 |
| 2025-11-05 | 805 | 812 | 772 | 784 | 1,481,400 | 784 |
| 2025-11-04 | 855 | 858 | 777 | 803 | 2,574,200 | 803 |
| 2025-10-31 | 900 | 904 | 886 | 896 | 679,700 | 896 |
| 2025-10-30 | 910 | 913 | 887 | 905 | 580,200 | 905 |
| 2025-10-29 | 915 | 925 | 894 | 910 | 1,081,500 | 910 |
| 2025-10-28 | 963 | 964 | 912 | 915 | 1,051,700 | 915 |
| 2025-10-27 | 967 | 977 | 957 | 974 | 436,300 | 974 |
| 2025-10-24 | 980 | 986 | 960 | 965 | 372,600 | 965 |
| 2025-10-23 | 962 | 977 | 960 | 976 | 381,300 | 976 |
| 2025-10-22 | 974 | 979 | 965 | 969 | 376,500 | 969 |
| 2025-10-21 | 988 | 993 | 966 | 966 | 357,500 | 966 |
| 2025-10-20 | 987 | 999 | 977 | 990 | 419,700 | 990 |
| 2025-10-17 | 982 | 986 | 962 | 969 | 366,700 | 969 |
| 2025-10-16 | 993 | 1,003 | 975 | 988 | 447,000 | 988 |
| 2025-10-15 | 964 | 991 | 960 | 984 | 425,900 | 984 |
| 2025-10-14 | 977 | 990 | 949 | 960 | 1,181,400 | 960 |
| 2025-10-10 | 998 | 1,000 | 970 | 985 | 787,000 | 985 |
| 2025-10-09 | 997 | 1,011 | 989 | 1,007 | 613,200 | 1,007 |
| 2025-10-08 | 996 | 1,016 | 991 | 1,007 | 478,400 | 1,007 |
| 2025-10-07 | 1,003 | 1,009 | 991 | 997 | 372,100 | 997 |
| 2025-10-06 | 991 | 1,011 | 975 | 998 | 679,800 | 998 |
| 2025-10-03 | 978 | 991 | 972 | 976 | 344,400 | 976 |
| 2025-10-02 | 990 | 1,001 | 973 | 978 | 560,900 | 978 |
| 2025-10-01 | 997 | 998 | 971 | 975 | 492,300 | 975 |
| 2025-09-30 | 984 | 1,008 | 973 | 990 | 700,200 | 990 |
| 2025-09-29 | 998 | 1,000 | 971 | 972 | 430,300 | 972 |
| 2025-09-26 | 1,001 | 1,002 | 978 | 986 | 852,100 | 986 |
| 2025-09-25 | 1,010 | 1,014 | 996 | 1,007 | 627,500 | 1,007 |
| 2025-09-24 | 1,013 | 1,015 | 997 | 1,011 | 464,700 | 1,011 |
| 2025-09-22 | 1,020 | 1,028 | 1,003 | 1,012 | 576,400 | 1,012 |
| 2025-09-19 | 1,009 | 1,048 | 1,005 | 1,023 | 1,288,000 | 1,023 |
| 2025-09-18 | 995 | 1,011 | 991 | 1,000 | 320,500 | 1,000 |
| 2025-09-17 | 992 | 1,005 | 976 | 994 | 498,600 | 994 |
| 2025-09-16 | 986 | 997 | 971 | 988 | 499,600 | 988 |
| 2025-09-12 | 941 | 986 | 940 | 986 | 728,800 | 986 |
| 2025-09-11 | 964 | 969 | 940 | 940 | 771,800 | 940 |
| 2025-09-10 | 994 | 996 | 972 | 972 | 602,700 | 972 |
| 2025-09-09 | 1,028 | 1,037 | 994 | 998 | 727,700 | 998 |
| 2025-09-08 | 999 | 1,036 | 995 | 1,035 | 962,400 | 1,035 |
| 2025-09-05 | 976 | 996 | 966 | 990 | 645,700 | 990 |
| 2025-09-04 | 965 | 974 | 950 | 973 | 581,900 | 973 |
| 2025-09-03 | 979 | 979 | 960 | 964 | 497,200 | 964 |
| 2025-09-02 | 985 | 1,004 | 970 | 978 | 767,200 | 978 |
| 2025-09-01 | 915 | 1,005 | 910 | 984 | 2,302,300 | 984 |
| 2025-08-29 | 919 | 946 | 914 | 925 | 890,000 | 925 |
| 2025-08-28 | 913 | 925 | 903 | 904 | 420,200 | 904 |
| 2025-08-27 | 922 | 926 | 910 | 913 | 746,200 | 913 |
| 2025-08-26 | 947 | 954 | 927 | 933 | 745,000 | 933 |
| 2025-08-25 | 948 | 960 | 943 | 943 | 693,900 | 943 |
| 2025-08-22 | 929 | 954 | 922 | 950 | 990,000 | 950 |
| 2025-08-21 | 934 | 938 | 907 | 921 | 908,300 | 921 |
| 2025-08-20 | 971 | 976 | 919 | 925 | 1,239,800 | 925 |
| 2025-08-19 | 940 | 972 | 935 | 970 | 974,600 | 970 |
| 2025-08-18 | 928 | 947 | 925 | 940 | 561,000 | 940 |
| 2025-08-15 | 938 | 942 | 926 | 934 | 550,400 | 934 |
| 2025-08-14 | 951 | 961 | 931 | 939 | 960,100 | 939 |
| 2025-08-13 | 904 | 952 | 890 | 936 | 1,816,800 | 936 |
| 2025-08-12 | 896 | 909 | 861 | 894 | 1,323,200 | 894 |
| 2025-08-08 | 895 | 896 | 869 | 883 | 731,800 | 883 |
| 2025-08-07 | 867 | 893 | 863 | 890 | 660,600 | 890 |
| 2025-08-06 | 912 | 915 | 868 | 880 | 1,957,000 | 880 |
| 2025-08-05 | 945 | 949 | 930 | 942 | 495,600 | 942 |
| 2025-08-04 | 908 | 926 | 906 | 921 | 456,000 | 921 |
| 2025-08-01 | 920 | 932 | 916 | 923 | 573,200 | 923 |
| 2025-07-31 | 913 | 934 | 911 | 920 | 993,100 | 920 |
| 2025-07-30 | 863 | 908 | 859 | 907 | 1,257,600 | 907 |
| 2025-07-29 | 862 | 870 | 857 | 864 | 455,700 | 864 |
| 2025-07-28 | 880 | 883 | 867 | 876 | 604,900 | 876 |
| 2025-07-25 | 882 | 893 | 873 | 877 | 580,200 | 877 |
| 2025-07-24 | 866 | 895 | 863 | 881 | 754,200 | 881 |
| 2025-07-23 | 855 | 866 | 850 | 863 | 892,300 | 863 |
| 2025-07-22 | 852 | 857 | 839 | 840 | 676,300 | 840 |
| 2025-07-18 | 863 | 876 | 857 | 857 | 460,200 | 857 |
| 2025-07-17 | 856 | 869 | 850 | 868 | 411,100 | 868 |
| 2025-07-16 | 865 | 869 | 854 | 863 | 534,900 | 863 |
| 2025-07-15 | 865 | 890 | 865 | 871 | 542,200 | 871 |
| 2025-07-14 | 872 | 883 | 860 | 865 | 518,600 | 865 |
| 2025-07-11 | 884 | 898 | 875 | 882 | 658,300 | 882 |
| 2025-07-10 | 852 | 873 | 839 | 873 | 833,800 | 873 |
| 2025-07-09 | 855 | 859 | 848 | 853 | 394,500 | 853 |
| 2025-07-08 | 845 | 853 | 837 | 844 | 728,900 | 844 |
| 2025-07-07 | 869 | 872 | 852 | 855 | 478,400 | 855 |
| 2025-07-04 | 865 | 879 | 852 | 876 | 511,900 | 876 |
| 2025-07-03 | 856 | 864 | 844 | 857 | 460,400 | 857 |
| 2025-07-02 | 872 | 873 | 856 | 860 | 697,800 | 860 |
| 2025-07-01 | 900 | 903 | 882 | 884 | 545,600 | 884 |
| 2025-06-30 | 905 | 920 | 895 | 903 | 675,800 | 903 |
| 2025-06-27 | 915 | 918 | 898 | 903 | 654,400 | 903 |
| 2025-06-26 | 906 | 928 | 888 | 915 | 923,500 | 915 |
| 2025-06-25 | 878 | 926 | 866 | 906 | 1,089,200 | 906 |
| 2025-06-24 | 893 | 900 | 868 | 870 | 670,200 | 870 |
| 2025-06-23 | 880 | 887 | 865 | 884 | 427,500 | 884 |
| 2025-06-20 | 890 | 902 | 882 | 895 | 792,700 | 895 |
| 2025-06-19 | 902 | 916 | 885 | 888 | 661,100 | 888 |
| 2025-06-18 | 895 | 909 | 888 | 895 | 751,700 | 895 |
| 2025-06-17 | 922 | 932 | 899 | 900 | 672,500 | 900 |
| 2025-06-16 | 925 | 930 | 915 | 920 | 384,200 | 920 |
| 2025-06-13 | 963 | 968 | 915 | 919 | 834,700 | 919 |
| 2025-06-12 | 944 | 970 | 944 | 955 | 527,600 | 955 |
| 2025-06-11 | 960 | 968 | 925 | 942 | 629,400 | 942 |
| 2025-06-10 | 945 | 975 | 945 | 949 | 727,900 | 949 |
| 2025-06-09 | 956 | 971 | 941 | 947 | 649,800 | 947 |
| 2025-06-06 | 952 | 964 | 922 | 926 | 724,900 | 926 |
| 2025-06-05 | 955 | 968 | 942 | 950 | 834,600 | 950 |
| 2025-06-04 | 949 | 990 | 949 | 956 | 1,534,800 | 956 |
| 2025-06-03 | 946 | 956 | 921 | 943 | 1,176,200 | 943 |
| 2025-06-02 | 938 | 990 | 926 | 937 | 2,915,700 | 937 |
| 2025-05-30 | 872 | 928 | 871 | 908 | 1,556,400 | 908 |
| 2025-05-29 | 836 | 882 | 836 | 882 | 1,470,200 | 882 |
| 2025-05-28 | 828 | 829 | 806 | 806 | 604,000 | 806 |
| 2025-05-27 | 818 | 831 | 815 | 817 | 382,100 | 817 |
| 2025-05-26 | 810 | 827 | 808 | 820 | 353,600 | 820 |
| 2025-05-23 | 809 | 824 | 801 | 818 | 615,200 | 818 |
| 2025-05-22 | 787 | 809 | 784 | 804 | 615,700 | 804 |
| 2025-05-21 | 811 | 823 | 800 | 802 | 502,500 | 802 |
| 2025-05-20 | 822 | 826 | 805 | 809 | 592,000 | 809 |
| 2025-05-19 | 830 | 832 | 817 | 819 | 424,600 | 819 |
| 2025-05-16 | 814 | 828 | 809 | 822 | 637,900 | 822 |
| 2025-05-15 | 817 | 834 | 815 | 816 | 609,400 | 816 |
| 2025-05-14 | 844 | 846 | 823 | 834 | 563,300 | 834 |
| 2025-05-13 | 867 | 872 | 850 | 852 | 594,600 | 852 |
| 2025-05-12 | 870 | 872 | 847 | 852 | 758,500 | 852 |
| 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