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
1,133.2
円
(13:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,826 (24/03/08) | 1,100 (24/11/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,826 (24/03/08) | 1,100 (24/11/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,139 | 1,162 | 1,100 | 1,134 | +2 | +0.2 | 1,679,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,219 | 2,390 | 2,088 | 2,335 | +109 | +4.9 | 7,700,500 |
| 9/13 | 2,312 | 2,386 | 2,207 | 2,226 | -109 | -4.7 | 9,501,500 |
| 9/6 | 2,270 | 2,368 | 2,242 | 2,335 | +53 | +2.3 | 7,741,600 |
| 8/30 | 2,465 | 2,488 | 2,179 | 2,282 | -230 | -9.2 | 13,314,000 |
| 8/23 | 2,450 | 2,547 | 2,326 | 2,512 | +99 | +4.1 | 12,070,500 |
| 8/16 | 2,647 | 2,777 | 2,375 | 2,413 | -240 | -9.1 | 22,023,700 |
| 8/9 | 2,567 | 2,794 | 2,501 | 2,653 | +109 | +4.3 | 28,463,500 |
| 8/2 | 2,490 | 2,599 | 2,466 | 2,544 | +96 | +3.9 | 11,870,100 |
| 7/26 | 2,580 | 2,587 | 2,410 | 2,448 | -161 | -6.2 | 16,727,000 |
| 7/19 | 2,223 | 2,773 | 2,150 | 2,609 | +336 | +14.8 | 38,584,800 |
| 7/12 | 2,313 | 2,430 | 2,216 | 2,273 | -65 | -2.8 | 15,350,300 |
| 7/5 | 2,399 | 2,482 | 2,237 | 2,338 | -31 | -1.3 | 17,796,100 |
| 6/28 | 2,185 | 2,420 | 2,184 | 2,369 | +194 | +8.9 | 25,249,100 |
| 6/21 | 2,139 | 2,238 | 2,030 | 2,175 | +73 | +3.5 | 15,552,500 |
| 6/14 | 2,047 | 2,239 | 1,969 | 2,102 | +88 | +4.4 | 22,596,700 |
| 6/7 | 1,962 | 2,134 | 1,909 | 2,014 | +2 | +0.1 | 20,063,200 |
| 5/31 | 2,030 | 2,296 | 1,977 | 2,012 | -5 | -0.3 | 40,973,000 |
| 5/24 | 1,675 | 2,149 | 1,591 | 2,017 | +357 | +21.5 | 45,980,700 |
| 5/17 | 1,486 | 1,743 | 1,401 | 1,660 | +174 | +11.7 | 23,612,500 |
| 5/10 | 1,456 | 1,567 | 1,445 | 1,486 | +28 | +1.9 | 5,829,600 |
| 4/26 | 1,410 | 1,489 | 1,372 | 1,458 | +33 | +2.3 | 6,289,300 |
| 4/19 | 1,429 | 1,500 | 1,383 | 1,425 | -4 | -0.3 | 9,186,000 |
| 4/12 | 1,615 | 1,717 | 1,400 | 1,429 | -164 | -10.3 | 17,451,100 |
| 4/5 | 1,538 | 1,683 | 1,426 | 1,593 | +88 | +5.9 | 25,590,200 |
| 3/29 | 1,313 | 1,557 | 1,304 | 1,505 | +149 | +11.0 | 23,035,200 |
| 3/22 | 1,176 | 1,526 | 1,174 | 1,356 | +170 | +14.3 | 26,276,800 |
| 3/15 | 1,140 | 1,240 | 1,105 | 1,186 | +51 | +4.5 | 6,057,400 |
| 3/8 | 1,280 | 1,286 | 1,116 | 1,135 | -115 | -9.2 | 8,472,200 |
| 3/1 | 1,195 | 1,345 | 1,175 | 1,250 | ー | ー | 13,980,200 |
▶︎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
