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) |
|---|---|---|---|---|---|---|
| 2016/04/22 | 24,100.0 | 24,980.0 | 22,650.0 | 24,980.0 | 6,245.0 | 1,946,300 |
| 2016/04/21 | 24,510.0 | 24,850.0 | 23,850.0 | 24,130.0 | 6,032.5 | 2,817,500 |
| 2016/04/20 | 24,810.0 | 25,170.0 | 23,000.0 | 23,510.0 | 5,877.5 | 3,714,800 |
| 2016/04/19 | 21,970.0 | 24,960.0 | 21,740.0 | 24,960.0 | 6,240.0 | 5,342,000 |
| 2016/04/18 | 20,090.0 | 21,280.0 | 20,000.0 | 21,160.0 | 5,290.0 | 3,191,800 |
| 2016/04/15 | 19,500.0 | 20,090.0 | 19,480.0 | 19,900.0 | 4,975.0 | 1,368,600 |
| 2016/04/14 | 20,200.0 | 20,290.0 | 19,690.0 | 19,870.0 | 4,967.5 | 1,304,200 |
| 2016/04/13 | 19,110.0 | 20,220.0 | 18,910.0 | 19,950.0 | 4,987.5 | 2,225,400 |
| 2016/04/12 | 19,850.0 | 20,470.0 | 19,150.0 | 19,350.0 | 4,837.5 | 2,732,700 |
| 2016/04/11 | 21,000.0 | 21,050.0 | 19,770.0 | 20,140.0 | 5,035.0 | 2,935,400 |
| 2016/04/08 | 18,910.0 | 20,860.0 | 18,560.0 | 20,010.0 | 5,002.5 | 6,026,900 |
| 2016/04/07 | 17,180.0 | 17,180.0 | 16,300.0 | 17,180.0 | 4,295.0 | 2,379,800 |
| 2016/04/06 | 13,860.0 | 14,560.0 | 13,380.0 | 14,180.0 | 3,545.0 | 2,988,100 |
| 2016/04/05 | 15,130.0 | 15,540.0 | 13,930.0 | 13,930.0 | 3,482.5 | 2,454,500 |
| 2016/04/04 | 15,150.0 | 16,120.0 | 14,700.0 | 15,320.0 | 3,830.0 | 2,243,100 |
| 2016/04/01 | 16,100.0 | 16,120.0 | 15,020.0 | 15,150.0 | 3,787.5 | 1,895,100 |
| 2016/03/31 | 16,890.0 | 17,090.0 | 16,220.0 | 16,230.0 | 4,057.5 | 1,135,000 |
| 2016/03/30 | 17,370.0 | 17,640.0 | 16,510.0 | 16,890.0 | 4,222.5 | 1,559,200 |
| 2016/03/29 | 17,580.0 | 17,920.0 | 17,260.0 | 17,490.0 | 4,372.5 | 1,607,800 |
| 2016/03/28 | 16,510.0 | 17,990.0 | 16,120.0 | 17,640.0 | 4,410.0 | 3,173,900 |
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。
