！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,485 | 1,528 | 1,452 | 1,519 | +61 | +4.2 | 2,891,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,485 | 1,528 | 1,452 | 1,519 | +61 | +4.2 | 2,247,300 |
| 4/26 | 1,466 | 1,534 | 1,453 | 1,458 | +8 | +0.6 | 5,720,200 |
| 4/19 | 1,488 | 1,552 | 1,448 | 1,450 | -50 | -3.3 | 5,046,300 |
| 4/12 | 1,544 | 1,642 | 1,463 | 1,500 | -34 | -2.2 | 5,941,200 |
| 4/5 | 1,660 | 1,667 | 1,483 | 1,534 | -128 | -7.7 | 4,894,400 |
| 3/29 | 1,589 | 1,670 | 1,563 | 1,662 | +72 | +4.5 | 4,860,700 |
| 3/22 | 1,518 | 1,604 | 1,515 | 1,590 | +81 | +5.4 | 3,744,100 |
| 3/15 | 1,770 | 1,780 | 1,483 | 1,509 | -279 | -15.6 | 11,074,600 |
| 3/8 | 1,535 | 1,826 | 1,457 | 1,788 | +238 | +15.4 | 11,127,800 |
| 3/1 | 1,425 | 1,561 | 1,388 | 1,550 | +117 | +8.2 | 7,268,900 |
| 2/22 | 1,336 | 1,449 | 1,327 | 1,433 | +93 | +6.9 | 4,984,600 |
| 2/16 | 1,385 | 1,415 | 1,296 | 1,340 | -44 | -3.2 | 8,692,200 |
| 2/9 | 1,406 | 1,444 | 1,382 | 1,384 | -21 | -1.5 | 5,121,100 |
| 2/2 | 1,414 | 1,465 | 1,395 | 1,405 | -15 | -1.1 | 4,782,000 |
| 1/26 | 1,443 | 1,513 | 1,420 | 1,420 | -20 | -1.4 | 6,195,600 |
| 1/19 | 1,540 | 1,549 | 1,408 | 1,440 | -112 | -7.2 | 6,404,800 |
| 1/12 | 1,525 | 1,623 | 1,478 | 1,552 | +42 | +2.8 | 6,228,800 |
| 1/5 | 1,425 | 1,530 | 1,400 | 1,510 | +89 | +6.3 | 3,410,600 |
| 12/29 | 1,375 | 1,462 | 1,348 | 1,421 | +46 | +3.4 | 4,919,600 |
| 12/22 | 1,420 | 1,463 | 1,369 | 1,375 | -50 | -3.5 | 5,102,600 |
| 12/15 | 1,432 | 1,461 | 1,388 | 1,425 | -1 | -0.1 | 4,495,200 |
| 12/8 | 1,434 | 1,523 | 1,413 | 1,426 | +8 | +0.6 | 6,788,000 |
| 12/1 | 1,430 | 1,534 | 1,372 | 1,418 | -34 | -2.3 | 9,271,000 |
| 11/24 | 1,364 | 1,539 | 1,364 | 1,452 | +89 | +6.5 | 8,553,700 |
| 11/17 | 1,530 | 1,532 | 1,312 | 1,363 | -139 | -9.3 | 9,178,300 |
| 11/10 | 1,482 | 1,675 | 1,463 | 1,502 | +71 | +5.0 | 11,904,400 |
| 11/2 | 1,360 | 1,441 | 1,332 | 1,431 | +55 | +4.0 | 3,530,900 |
| 10/27 | 1,344 | 1,383 | 1,296 | 1,376 | +32 | +2.4 | 4,527,500 |
| 10/20 | 1,436 | 1,437 | 1,313 | 1,344 | -103 | -7.1 | 5,558,300 |
| 10/13 | 1,435 | 1,508 | 1,422 | 1,447 | +18 | +1.3 | 2,851,000 |
▶︎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