1. HOME >
  2. 株価時系列 >
  3. 4565 >
  4. 2020年

4565 ネクセラファーマ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8071,8311,7911,800540,3001,800
2020-12-291,8221,8521,8161,820662,4001,820
2020-12-281,8091,8401,7541,8011,391,6001,801
2020-12-251,8301,9001,8301,8491,646,6001,849
2020-12-241,7651,8631,7641,8502,447,5001,850
2020-12-231,7361,7931,7001,7252,222,6001,725
2020-12-221,6451,7651,6441,7452,954,7001,745
2020-12-211,6991,6991,6121,6451,502,2001,645
2020-12-181,5381,5581,5281,548371,5001,548
2020-12-171,5521,5661,5401,544359,9001,544
2020-12-161,5891,6031,5441,552620,3001,552
2020-12-151,6101,6171,5461,5931,074,7001,593
2020-12-141,6171,6401,6091,620304,4001,620
2020-12-111,6561,6561,6161,630497,1001,630
2020-12-101,6711,6741,6131,621658,0001,621
2020-12-091,6411,6901,6161,680785,5001,680
2020-12-081,6151,6541,6101,635565,3001,635
2020-12-071,6801,6801,5981,625892,3001,625
2020-12-041,6691,6751,6361,672754,7001,672
2020-12-031,7041,7101,6701,677755,3001,677
2020-12-021,7121,7821,6701,7003,189,7001,700
2020-12-011,5921,6561,5921,6451,081,7001,645
2020-11-301,5891,6021,5441,582803,0001,582
2020-11-271,5561,5951,5551,567694,0001,567
2020-11-261,5191,5851,5061,5751,211,9001,575
2020-11-251,4821,5271,4601,523919,7001,523
2020-11-241,5251,5341,4461,4763,451,5001,476
2020-11-201,3821,6361,3821,5139,775,7001,513
2020-11-191,4401,4401,3891,394437,0001,394
2020-11-181,4281,4471,4101,440300,9001,440
2020-11-171,4701,4811,4231,438568,9001,438
2020-11-161,4531,4961,4431,480769,0001,480
2020-11-131,4111,4661,4091,439650,2001,439
2020-11-121,4231,4361,4041,425867,4001,425
2020-11-111,4391,4881,4371,473994,7001,473
2020-11-101,4301,4701,4121,4281,230,0001,428
2020-11-091,4241,4241,3801,400505,3001,400
2020-11-061,3891,4331,3801,407839,8001,407
2020-11-051,3481,4011,3411,4001,243,8001,400
2020-11-041,3021,3521,2931,3471,099,0001,347
2020-11-021,2601,2661,2381,257541,5001,257
2020-10-301,3001,3081,2381,247846,6001,247
2020-10-291,2761,3171,2701,316478,6001,316
2020-10-281,2981,3001,2791,286384,3001,286
2020-10-271,2531,3061,2501,303551,3001,303
2020-10-261,2861,3031,2731,279350,3001,279
2020-10-231,2711,2941,2531,285442,1001,285
2020-10-221,3161,3171,2621,263794,1001,263
2020-10-211,3021,3321,2871,320424,7001,320
2020-10-201,3271,3281,2931,301728,5001,301
2020-10-191,3131,3441,3041,326385,0001,326
2020-10-161,3511,3581,3131,325930,5001,325
2020-10-151,3651,3831,3501,350606,6001,350
2020-10-141,3811,3881,3651,366471,0001,366
2020-10-131,4081,4171,3751,381847,6001,381
2020-10-121,3921,4221,3791,402450,8001,402
2020-10-091,3871,3911,3681,390373,0001,390
2020-10-081,4051,4051,3771,382558,0001,382
2020-10-071,3941,4141,3901,397361,2001,397
2020-10-061,4191,4281,3891,418543,9001,418
2020-10-051,3641,4301,3641,4191,196,1001,419
2020-10-021,3751,3851,3491,352814,6001,352
2020-09-301,3861,4231,3731,373887,9001,373
2020-09-291,3771,4071,3741,381670,4001,381
2020-09-281,3761,4391,3521,3733,481,3001,373
2020-09-251,3541,3671,3391,366385,9001,366
2020-09-241,3661,3661,3371,346714,9001,346
2020-09-231,3701,3801,3411,376541,9001,376
2020-09-181,3701,3851,3651,379466,6001,379
2020-09-171,4101,4101,3591,3641,193,7001,364
2020-09-161,3991,4231,3931,422576,8001,422
2020-09-151,4051,4081,3831,402401,4001,402
2020-09-141,3881,4211,3821,394620,6001,394
2020-09-111,3941,3941,3501,389570,2001,389
2020-09-101,4121,4161,3671,379748,4001,379
2020-09-091,3661,4111,3621,394807,9001,394
2020-09-081,3471,3941,3351,394817,2001,394
2020-09-071,3431,3631,3251,3411,088,8001,341
2020-09-041,3411,3661,3081,3361,472,4001,336
2020-09-031,3051,3731,2851,3671,694,6001,367
2020-09-021,3151,3171,2811,294978,2001,294
2020-09-011,2951,3021,2531,3021,214,3001,302
2020-08-311,2751,2981,2681,286979,6001,286
2020-08-281,3201,3311,2491,2641,807,4001,264
2020-08-271,3801,3891,3231,3231,214,9001,323
2020-08-261,3751,4041,3581,379723,5001,379
2020-08-251,3701,3921,3601,3801,041,5001,380
2020-08-241,4071,4071,3331,3651,646,1001,365
2020-08-211,4081,4311,3821,404906,5001,404
2020-08-201,4211,4211,3851,394787,6001,394
2020-08-191,4291,4421,4191,429629,7001,429
2020-08-181,3951,4341,3931,4251,145,4001,425
2020-08-171,3791,3821,3521,375787,0001,375
2020-08-141,4001,4171,3711,383928,6001,383
2020-08-131,4251,4461,4191,425537,0001,425
2020-08-121,4001,4231,3991,414468,7001,414
2020-08-111,3961,4121,3801,400503,0001,400
2020-08-071,3871,3921,3591,377517,2001,377
2020-08-061,4021,4041,3761,386589,7001,386
2020-08-051,4361,4401,3951,407580,2001,407
2020-08-041,4001,4361,4001,436703,2001,436
2020-08-031,3801,4061,3681,391567,6001,391
2020-07-311,3711,4221,3611,371794,8001,371
2020-07-301,3521,3901,3431,376695,4001,376
2020-07-291,4041,4201,3451,3501,296,4001,350
2020-07-281,4751,4781,3911,3961,559,2001,396
2020-07-271,5061,5211,4761,4781,008,7001,478
2020-07-221,5481,5531,5201,525521,7001,525
2020-07-211,5501,5871,5411,555695,9001,555
2020-07-201,5201,5431,4981,529830,2001,529
2020-07-171,5611,5801,5151,524726,6001,524
2020-07-161,5651,6001,5571,557791,9001,557
2020-07-151,5531,5721,5521,562493,1001,562
2020-07-141,5561,5751,5391,539314,5001,539
2020-07-131,5441,5701,5141,559564,5001,559
2020-07-101,5451,5851,5031,522881,0001,522
2020-07-091,5791,5801,5441,544589,3001,544
2020-07-081,5531,5881,5441,562774,6001,562
2020-07-071,5311,6001,5061,5501,508,8001,550
2020-07-061,5171,5711,5171,537727,9001,537
2020-07-031,5271,5431,4931,5111,073,7001,511
2020-07-021,5801,6011,5001,5272,112,6001,527
2020-07-011,5971,6201,5561,5603,867,3001,560
2020-06-301,7551,7621,6601,7341,432,7001,734
2020-06-291,8251,8301,7001,7091,791,7001,709
2020-06-261,8901,9561,8221,8494,219,2001,849
2020-06-251,6651,9371,6531,8777,963,6001,877
2020-06-241,6971,7001,6571,670638,0001,670
2020-06-231,7301,7331,6711,693718,0001,693
2020-06-221,7281,7451,7021,726475,2001,726
2020-06-191,7271,7271,6831,717453,4001,717
2020-06-181,7081,7331,6891,712419,7001,712
2020-06-171,7001,7231,6751,698577,3001,698
2020-06-161,6401,6951,6331,689662,0001,689
2020-06-151,6501,6931,5751,584886,8001,584
2020-06-121,6111,6721,5891,6331,198,7001,633
2020-06-111,8011,8141,7181,7201,054,9001,720
2020-06-101,7741,8101,7661,808808,3001,808
2020-06-091,7901,8081,7561,791761,8001,791
2020-06-081,8371,8601,7341,8002,336,3001,800
2020-06-051,7321,9711,7191,8534,040,5001,853
2020-06-041,7901,8041,7161,737909,3001,737
2020-06-031,7981,7981,7641,783672,2001,783
2020-06-021,8001,8101,7711,791543,2001,791
2020-06-011,7931,7941,7611,785789,0001,785
2020-05-291,8031,8601,7971,8181,577,9001,818
2020-05-281,7951,8111,7261,764890,0001,764
2020-05-271,7771,8041,7501,792713,8001,792
2020-05-261,8121,8261,7821,795725,0001,795
2020-05-251,7911,8411,7911,802824,7001,802
2020-05-221,8141,8291,7811,794747,7001,794
2020-05-211,8301,8571,8091,8251,044,2001,825
2020-05-201,8001,8661,7881,8561,088,5001,856
2020-05-191,8201,8281,7561,8001,313,3001,800
2020-05-181,7321,8321,7221,7891,996,3001,789
2020-05-151,6301,7141,6111,6871,369,3001,687
2020-05-141,5501,6631,5211,5932,363,4001,593
2020-05-131,5501,5861,5441,569777,3001,569
2020-05-121,5401,5721,5301,562758,0001,562
2020-05-111,5181,5491,5001,530871,9001,530
2020-05-081,5681,5701,5001,5181,137,3001,518
2020-05-071,5411,5541,5011,5401,614,6001,540
2020-05-011,5291,5861,4731,5772,476,7001,577
2020-04-301,5651,5731,5051,5101,224,6001,510
2020-04-281,5251,5451,4961,537989,4001,537
2020-04-271,4421,5091,4371,486991,1001,486
2020-04-241,4241,4351,3881,417478,1001,417
2020-04-231,4011,4521,4001,421855,1001,421
2020-04-221,3801,4111,3451,374713,7001,374
2020-04-211,4601,4911,3901,3901,124,3001,390
2020-04-201,4171,4691,4171,468761,8001,468
2020-04-171,4651,4691,4071,419781,5001,419
2020-04-161,4181,4771,4171,435934,3001,435
2020-04-151,4291,4571,3961,4261,187,7001,426
2020-04-141,3701,4961,3531,4592,337,6001,459
2020-04-131,3331,3591,3251,344573,0001,344
2020-04-101,3491,3561,2941,327627,7001,327
2020-04-091,3671,3801,3131,3371,130,0001,337
2020-04-081,3311,3661,3081,351775,9001,351
2020-04-071,3031,3591,2991,3321,224,2001,332
2020-04-061,2201,2741,2121,2731,200,4001,273
2020-04-031,2801,2831,2111,2251,146,8001,225
2020-04-021,2581,2901,2411,2741,014,6001,274
2020-04-011,2801,3181,2501,266928,5001,266
2020-03-311,2981,3341,2831,2921,276,0001,292
2020-03-301,2181,3161,2161,2611,306,3001,261
2020-03-271,3011,3221,2661,2881,263,4001,288
2020-03-261,2831,3191,2571,2581,497,0001,258
2020-03-251,3001,3691,2711,3581,982,6001,358
2020-03-241,2071,2751,1811,2261,738,4001,226
2020-03-231,0641,1641,0631,1551,805,1001,155
2020-03-191,2541,2571,0581,0622,531,7001,062
2020-03-181,2811,3191,2151,2272,588,0001,227
2020-03-171,1111,2911,0841,2753,588,1001,275
2020-03-161,1961,2401,1181,1232,111,0001,123
2020-03-131,1041,2141,0511,1653,575,8001,165
2020-03-121,2811,3461,2321,2542,029,0001,254
2020-03-111,4001,4231,3281,3341,610,7001,334
2020-03-101,3491,4251,2651,4112,909,7001,411
2020-03-091,4341,4531,3331,3632,805,4001,363
2020-03-061,6531,6641,5261,5381,564,0001,538
2020-03-051,7171,7241,6551,693874,0001,693
2020-03-041,6481,7021,6361,686883,4001,686
2020-03-031,7741,7741,6661,6811,294,7001,681
2020-03-021,6601,7441,6451,6941,914,6001,694
2020-02-281,5951,8001,5901,6453,064,8001,645
2020-02-271,7921,7971,6151,6753,104,8001,675
2020-02-261,8961,9151,7941,8041,857,7001,804
2020-02-251,9001,9691,8881,9211,228,1001,921
2020-02-212,0562,0692,0042,030737,0002,030
2020-02-202,1322,1472,0442,058967,8002,058
2020-02-192,1382,1672,1002,121838,5002,121
2020-02-182,1652,1792,0882,112996,2002,112
2020-02-172,0122,2172,0102,1592,436,1002,159
2020-02-141,9832,0851,9722,0121,584,7002,012
2020-02-132,0532,0652,0202,023807,4002,023
2020-02-122,0702,0772,0392,055606,5002,055
2020-02-102,0502,0592,0222,055506,4002,055
2020-02-072,0662,0902,0402,046781,0002,046
2020-02-062,0802,0902,0492,065681,5002,065
2020-02-052,0222,0562,0152,049929,6002,049
2020-02-041,9502,0141,9422,008865,3002,008
2020-02-031,8571,9701,8531,9371,255,4001,937
2020-01-311,8801,9651,8671,9321,364,3001,932
2020-01-302,0042,0111,8251,8772,790,4001,877
2020-01-292,0602,0691,9982,013911,6002,013
2020-01-282,0872,1042,0592,068666,7002,068
2020-01-272,0412,1092,0352,096637,0002,096
2020-01-242,1252,1352,0612,106781,6002,106
2020-01-232,1342,1672,1252,129601,6002,129
2020-01-222,1352,1932,1312,140917,9002,140
2020-01-212,1332,1532,1212,134373,9002,134
2020-01-202,1422,1522,1232,139365,5002,139
2020-01-172,1422,1592,1352,148636,3002,148
2020-01-162,1182,1672,1152,150774,2002,150
2020-01-152,1102,1522,1082,139838,6002,139
2020-01-142,1292,1292,0922,104740,5002,104
2020-01-102,0382,1162,0382,115987,5002,115
2020-01-092,0522,0792,0302,0471,038,0002,047
2020-01-082,1012,1101,9772,0122,841,1002,012
2020-01-072,1272,1562,1152,1171,107,2002,117
2020-01-062,1502,1762,1102,1171,633,8002,117

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