KabuInsight

ネクセラファーマ

4565
プライム/医薬品/Nxera Pharma Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13915.0941.0911.0928.0-8.0-0.85%713,300
2026-03-12956.0956.0923.0936.0-29.0-3.01%769,400
2026-03-11946.0988.0945.0965.0+27.0+2.88%1,033,700
2026-03-10916.0944.0895.0938.0+37.0+4.11%1,115,500
2026-03-09850.0907.0850.0901.0-4.0-0.44%1,203,800
2026-03-06849.0905.0846.0905.0+54.0+6.35%1,091,900
2026-03-05859.0870.0838.0851.0+22.0+2.65%709,900
2026-03-04870.0874.0828.0829.0-56.0-6.33%1,321,000
2026-03-03925.0938.0885.0885.0-52.0-5.55%695,400
2026-03-02936.0941.0922.0937.0-29.0-3.00%580,200
2026-02-27936.0968.0930.0966.0+29.0+3.09%835,000
2026-02-26949.0950.0933.0937.0-1.0-0.11%610,300
2026-02-25924.0940.0919.0938.0+29.0+3.19%697,500
2026-02-24899.0914.0886.0909.0+12.0+1.34%502,000
2026-02-20927.0936.0889.0897.0-20.0-2.18%690,400
2026-02-19916.0920.0889.0917.0-9.0-0.97%528,600
2026-02-18922.0936.0916.0926.0+14.0+1.54%460,900
2026-02-17932.0934.0902.0912.0-22.0-2.36%737,300
2026-02-16920.0962.0920.0934.0+66.0+7.60%1,987,400
2026-02-13905.0910.0856.0868.0-8.0-0.91%831,500
2026-02-12893.0905.0872.0876.0-12.0-1.35%856,500
2026-02-10865.0895.0865.0888.0+30.0+3.50%612,200
2026-02-09857.0864.0843.0858.0+31.0+3.75%555,700
2026-02-06833.0840.0815.0827.0-21.0-2.48%435,800
2026-02-05855.0869.0848.0848.0-2.0-0.24%448,300
2026-02-04824.0853.0823.0850.0+21.0+2.53%669,600
2026-02-03808.0829.0801.0829.0+21.0+2.60%739,300
2026-02-02809.0825.0800.0808.0-4.0-0.49%551,900
2026-01-30796.0815.0789.0812.0+21.0+2.65%589,500
2026-01-29785.0796.0777.0791.0-5.0-0.63%544,900
2026-01-28804.0807.0794.0796.0-23.0-2.81%539,500
2026-01-27822.0822.0799.0819.0-8.0-0.97%564,200
2026-01-26827.0841.0818.0827.0-15.0-1.78%567,900
2026-01-23824.0843.0813.0842.0+27.0+3.31%515,400
2026-01-22814.0824.0810.0815.0+7.0+0.87%351,500
2026-01-21820.0827.0801.0808.0-27.0-3.23%645,400
2026-01-20827.0847.0819.0835.0+23.0+2.83%823,700
2026-01-19824.0828.0802.0812.0+3.0+0.37%653,600
2026-01-16800.0809.0788.0809.0+12.0+1.51%717,700
2026-01-15791.0814.0784.0797.0-1.0-0.13%712,800
2026-01-14825.0825.0781.0798.0-56.0-6.56%2,119,500
2026-01-13871.0880.0850.0854.0-16.0-1.84%755,700
2026-01-09900.0900.0859.0870.0-24.0-2.68%798,900
2026-01-08894.0907.0886.0894.0+9.0+1.02%556,200
2026-01-07874.0894.0867.0885.0+16.0+1.84%827,800
2026-01-06850.0882.0850.0869.0+25.0+2.96%626,500
2026-01-05830.0862.0818.0844.0+17.0+2.06%862,000
2025-12-30855.0865.0827.0827.0-32.0-3.73%581,900
2025-12-29850.0867.0848.0859.0+22.0+2.63%847,100
2025-12-26844.0846.0831.0837.00.00.00%789,400
2025-12-25818.0841.0807.0837.0+27.0+3.33%847,900
2025-12-24817.0828.0804.0810.0+22.0+2.79%1,328,400
2025-12-23767.0809.0767.0788.0+26.0+3.41%1,841,700
2025-12-22756.0781.0748.0762.0+8.0+1.06%1,543,000
2025-12-19817.0834.0723.0754.0-106.0-12.33%6,386,800
2025-12-18858.0868.0849.0860.0+14.0+1.65%604,400
2025-12-17859.0865.0842.0846.0-14.0-1.63%502,500
2025-12-16841.0868.0832.0860.0+7.0+0.82%724,700
2025-12-15850.0871.0843.0853.0-11.0-1.27%609,400
2025-12-12863.0875.0851.0864.0+9.0+1.05%510,000
2025-12-11880.0882.0854.0855.0-21.0-2.40%547,600
2025-12-10859.0885.0855.0876.0+15.0+1.74%615,400
2025-12-09847.0866.0847.0861.0+14.0+1.65%644,000
2025-12-08844.0856.0840.0847.0+9.0+1.07%524,100
2025-12-05822.0864.0822.0838.0+19.0+2.32%859,900
2025-12-04807.0827.0802.0819.0+10.0+1.24%505,800
2025-12-03820.0826.0807.0809.0-16.0-1.94%687,800
2025-12-02840.0846.0819.0825.0-22.0-2.60%656,300
2025-12-01886.0888.0847.0847.0-40.0-4.51%978,000
2025-11-28864.0888.0848.0887.0+53.0+6.35%1,635,300
2025-11-27867.0869.0789.0834.0-53.0-5.98%3,253,400
2025-11-26872.0891.0866.0887.0+30.0+3.50%408,400
2025-11-25863.0877.0855.0857.0-5.0-0.58%432,500
2025-11-21843.0869.0837.0862.0+6.0+0.70%740,500
2025-11-20820.0860.0816.0856.0+41.0+5.03%790,100
2025-11-19845.0848.0802.0815.0-25.0-2.98%839,700
2025-11-18854.0885.0839.0840.0-19.0-2.21%722,000
2025-11-17870.0871.0850.0859.0-3.0-0.35%520,100
2025-11-14841.0872.0833.0862.0+13.0+1.53%640,100
2025-11-13834.0874.0834.0849.0+16.0+1.92%750,100
2025-11-12821.0846.0812.0833.0+27.0+3.35%636,400
2025-11-11835.0840.0802.0806.0+1.0+0.12%793,400
2025-11-10796.0814.0790.0805.0+24.0+3.07%848,000
2025-11-07776.0792.0767.0781.0-9.0-1.14%885,000
2025-11-06782.0815.0780.0790.0+6.0+0.77%989,000
2025-11-05805.0812.0772.0784.0-19.0-2.37%1,481,400
2025-11-04855.0858.0777.0803.0-93.0-10.38%2,574,200
2025-10-31900.0904.0886.0896.0-9.0-0.99%679,700
2025-10-30910.0913.0887.0905.0-5.0-0.55%580,200
2025-10-29915.0925.0894.0910.0-5.0-0.55%1,081,500
2025-10-28963.0964.0912.0915.0-59.0-6.06%1,051,700
2025-10-27967.0977.0957.0974.0+9.0+0.93%436,300
2025-10-24980.0986.0960.0965.0-11.0-1.13%372,600
2025-10-23962.0977.0960.0976.0+7.0+0.72%381,300
2025-10-22974.0979.0965.0969.0+3.0+0.31%376,500
2025-10-21988.0993.0966.0966.0-24.0-2.42%357,500
2025-10-20987.0999.0977.0990.0+21.0+2.17%419,700
2025-10-17982.0986.0962.0969.0-19.0-1.92%366,700
2025-10-16993.01,003.0975.0988.0+4.0+0.41%447,000
2025-10-15964.0991.0960.0984.0+24.0+2.50%425,900
2025-10-14977.0990.0949.0960.0-25.0-2.54%1,181,400
2025-10-10998.01,000.0970.0985.0-22.0-2.18%787,000
2025-10-09997.01,011.0989.01,007.00.00.00%613,200
2025-10-08996.01,016.0991.01,007.0+10.0+1.00%478,400
2025-10-071,003.01,009.0991.0997.0-1.0-0.10%372,100
2025-10-06991.01,011.0975.0998.0+22.0+2.25%679,800
2025-10-03978.0991.0972.0976.0-2.0-0.20%344,400
2025-10-02990.01,001.0973.0978.0+3.0+0.31%560,900
2025-10-01997.0998.0971.0975.0-15.0-1.52%492,300
2025-09-30984.01,008.0973.0990.0+18.0+1.85%700,200
2025-09-29998.01,000.0971.0972.0-14.0-1.42%430,300
2025-09-261,001.01,002.0978.0986.0-21.0-2.09%852,100
2025-09-251,010.01,014.0996.01,007.0-4.0-0.40%627,500
2025-09-241,013.01,015.0997.01,011.0-1.0-0.10%464,700
2025-09-221,020.01,028.01,003.01,012.0-11.0-1.08%576,400
2025-09-191,009.01,048.01,005.01,023.0+23.0+2.30%1,288,000
2025-09-18995.01,011.0991.01,000.0+6.0+0.60%320,500
2025-09-17992.01,005.0976.0994.0+6.0+0.61%498,600
2025-09-16986.0997.0971.0988.0+2.0+0.20%499,600
2025-09-12941.0986.0940.0986.0——728,800

直近120営業日分を表示