！決算発表予定日 2024/05/09
4565東証P貸借
業種 医薬品
ネクセラファーマ 株価時系列データ
PTS
1,511
円
(20:11)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,185 (23/05/31) | 1,296 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,826 (24/03/08) | 1,296 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,497 | 1,528 | 1,476 | 1,519 | +25 | +1.7 | 644,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,518 | 1,564 | 1,515 | 1,559 | +50 | +3.3 | 1,096,300 |
| 3/15 | 1,525 | 1,537 | 1,483 | 1,509 | -51 | -3.3 | 1,550,700 |
| 3/14 | 1,550 | 1,586 | 1,530 | 1,560 | +3 | +0.2 | 980,200 |
| 3/13 | 1,592 | 1,592 | 1,529 | 1,557 | -25 | -1.6 | 1,615,500 |
| 3/12 | 1,615 | 1,649 | 1,560 | 1,582 | -153 | -8.8 | 5,022,800 |
| 3/11 | 1,770 | 1,780 | 1,707 | 1,735 | -53 | -3.0 | 1,905,400 |
| 3/8 | 1,671 | 1,826 | 1,664 | 1,788 | +126 | +7.6 | 4,810,300 |
| 3/7 | 1,606 | 1,662 | 1,570 | 1,662 | +65 | +4.1 | 2,001,600 |
| 3/6 | 1,500 | 1,599 | 1,497 | 1,597 | +82 | +5.4 | 2,009,700 |
| 3/5 | 1,469 | 1,546 | 1,457 | 1,515 | +29 | +2.0 | 1,103,400 |
| 3/4 | 1,535 | 1,540 | 1,484 | 1,486 | -64 | -4.1 | 1,202,800 |
| 3/1 | 1,450 | 1,561 | 1,450 | 1,550 | +94 | +6.5 | 3,123,900 |
| 2/29 | 1,454 | 1,464 | 1,423 | 1,456 | +5 | +0.3 | 749,500 |
| 2/28 | 1,435 | 1,480 | 1,429 | 1,451 | +17 | +1.2 | 1,330,900 |
| 2/27 | 1,424 | 1,434 | 1,388 | 1,434 | +4 | +0.3 | 1,185,400 |
| 2/26 | 1,425 | 1,448 | 1,406 | 1,430 | -3 | -0.2 | 879,200 |
| 2/22 | 1,410 | 1,436 | 1,386 | 1,433 | +14 | +1.0 | 1,013,500 |
| 2/21 | 1,429 | 1,449 | 1,416 | 1,419 | -20 | -1.4 | 848,200 |
| 2/20 | 1,399 | 1,446 | 1,393 | 1,439 | +57 | +4.1 | 1,799,800 |
| 2/19 | 1,336 | 1,397 | 1,327 | 1,382 | +42 | +3.1 | 1,323,100 |
| 2/16 | 1,332 | 1,344 | 1,313 | 1,340 | +23 | +1.8 | 1,572,400 |
| 2/15 | 1,402 | 1,415 | 1,304 | 1,317 | -80 | -5.7 | 2,397,900 |
| 2/14 | 1,347 | 1,399 | 1,296 | 1,397 | +22 | +1.6 | 3,090,100 |
| 2/13 | 1,385 | 1,410 | 1,363 | 1,375 | -9 | -0.7 | 1,631,800 |
| 2/9 | 1,418 | 1,421 | 1,382 | 1,384 | -49 | -3.4 | 1,577,900 |
| 2/8 | 1,425 | 1,439 | 1,419 | 1,433 | +3 | +0.2 | 831,300 |
| 2/7 | 1,422 | 1,444 | 1,404 | 1,430 | +4 | +0.3 | 1,170,900 |
| 2/6 | 1,405 | 1,431 | 1,388 | 1,426 | +13 | +0.9 | 819,000 |
| 2/5 | 1,406 | 1,419 | 1,388 | 1,413 | +8 | +0.6 | 722,000 |
| 2/2 | 1,421 | 1,435 | 1,401 | 1,405 | -17 | -1.2 | 666,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて