1,544円
ネクセラファーマの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2016/05/26 | 19,580.0 | 20,350.0 | 18,540.0 | 19,960.0 | 4,990.0 | 2,828,400 |
| 2016/05/25 | 20,390.0 | 20,610.0 | 19,570.0 | 19,900.0 | 4,975.0 | 1,596,700 |
| 2016/05/24 | 20,630.0 | 21,360.0 | 20,020.0 | 20,140.0 | 5,035.0 | 2,136,700 |
| 2016/05/23 | 19,400.0 | 20,980.0 | 19,160.0 | 20,880.0 | 5,220.0 | 3,384,100 |
| 2016/05/20 | 18,850.0 | 19,400.0 | 18,120.0 | 19,000.0 | 4,750.0 | 2,113,700 |
| 2016/05/19 | 19,060.0 | 19,640.0 | 18,450.0 | 19,200.0 | 4,800.0 | 2,230,500 |
| 2016/05/18 | 22,240.0 | 22,620.0 | 17,660.0 | 17,990.0 | 4,497.5 | 4,348,700 |
| 2016/05/17 | 21,210.0 | 23,320.0 | 20,600.0 | 22,350.0 | 5,587.5 | 2,315,500 |
| 2016/05/16 | 25,700.0 | 26,070.0 | 21,100.0 | 21,530.0 | 5,382.5 | 2,648,400 |
| 2016/05/13 | 23,560.0 | 25,480.0 | 23,540.0 | 25,280.0 | 6,320.0 | 1,222,600 |
| 2016/05/12 | 25,280.0 | 25,640.0 | 23,620.0 | 24,060.0 | 6,015.0 | 1,021,700 |
| 2016/05/11 | 24,600.0 | 25,590.0 | 24,310.0 | 25,480.0 | 6,370.0 | 997,700 |
| 2016/05/10 | 25,420.0 | 25,700.0 | 24,620.0 | 25,010.0 | 6,252.5 | 1,120,500 |
| 2016/05/09 | 24,430.0 | 26,180.0 | 24,060.0 | 25,730.0 | 6,432.5 | 1,961,700 |
| 2016/05/06 | 23,190.0 | 24,600.0 | 22,740.0 | 24,480.0 | 6,120.0 | 1,208,600 |
| 2016/05/02 | 21,900.0 | 22,950.0 | 21,720.0 | 22,570.0 | 5,642.5 | 821,900 |
| 2016/04/28 | 23,010.0 | 23,260.0 | 21,910.0 | 22,470.0 | 5,617.5 | 837,200 |
| 2016/04/27 | 22,760.0 | 23,330.0 | 22,220.0 | 23,300.0 | 5,825.0 | 969,000 |
| 2016/04/26 | 22,500.0 | 23,790.0 | 21,900.0 | 22,580.0 | 5,645.0 | 1,774,000 |
| 2016/04/25 | 24,480.0 | 24,780.0 | 23,200.0 | 23,230.0 | 5,807.5 | 1,540,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ネクセラファーマの取引履歴を振り返りませんか？
ネクセラファーマの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
