7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,442.0 (23/09/07) | 3,384.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,019.0 (24/01/11) | 3,471.0 (24/05/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,705.0 | 3,774.0 | 3,691.0 | 3,748.0 | +102.0 | +2.8 | 486,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,595.0 | 3,680.0 | 3,573.0 | 3,646.0 | +121.0 | +3.4 | 388,600 |
| 5/29 | 3,500.0 | 3,539.0 | 3,489.0 | 3,525.0 | +15.0 | +0.4 | 250,500 |
| 5/28 | 3,501.0 | 3,510.0 | 3,471.0 | 3,510.0 | -6.0 | -0.2 | 269,200 |
| 5/27 | 3,540.0 | 3,540.0 | 3,495.0 | 3,516.0 | -37.0 | -1.0 | 152,200 |
| 5/24 | 3,525.0 | 3,566.0 | 3,502.0 | 3,553.0 | -25.0 | -0.7 | 157,700 |
| 5/23 | 3,530.0 | 3,595.0 | 3,503.0 | 3,578.0 | +35.0 | +1.0 | 241,600 |
| 5/22 | 3,626.0 | 3,683.0 | 3,514.0 | 3,543.0 | -153.0 | -4.1 | 444,900 |
| 5/21 | 3,726.0 | 3,748.0 | 3,666.0 | 3,696.0 | -22.0 | -0.6 | 384,700 |
| 5/20 | 3,847.0 | 3,922.0 | 3,635.0 | 3,718.0 | -128.0 | -3.3 | 1,182,200 |
| 5/17 | 3,822.0 | 3,862.0 | 3,786.0 | 3,846.0 | -16.0 | -0.4 | 216,600 |
| 5/16 | 3,827.0 | 3,878.0 | 3,787.0 | 3,862.0 | +45.0 | +1.2 | 295,200 |
| 5/15 | 3,821.0 | 3,867.0 | 3,794.0 | 3,817.0 | +21.0 | +0.6 | 290,700 |
| 5/14 | 3,797.0 | 3,819.0 | 3,699.0 | 3,796.0 | +126.0 | +3.4 | 500,900 |
| 5/13 | 3,538.0 | 3,814.0 | 3,538.0 | 3,670.0 | -218.0 | -5.6 | 759,300 |
| 5/10 | 3,928.0 | 3,928.0 | 3,827.0 | 3,888.0 | +9.0 | +0.2 | 192,100 |
| 5/9 | 3,865.0 | 3,912.0 | 3,861.0 | 3,879.0 | +50.0 | +1.3 | 137,200 |
| 5/8 | 3,782.0 | 3,842.0 | 3,758.0 | 3,829.0 | +23.0 | +0.6 | 264,900 |
| 5/7 | 3,750.0 | 3,816.0 | 3,725.0 | 3,806.0 | +29.0 | +0.8 | 264,100 |
| 5/2 | 3,766.0 | 3,803.0 | 3,752.0 | 3,777.0 | -26.0 | -0.7 | 89,000 |
| 5/1 | 3,797.0 | 3,807.0 | 3,748.0 | 3,803.0 | -19.0 | -0.5 | 122,000 |
| 4/30 | 3,793.0 | 3,842.0 | 3,742.0 | 3,822.0 | +93.0 | +2.5 | 242,900 |
| 4/26 | 3,696.0 | 3,743.0 | 3,623.0 | 3,729.0 | -14.0 | -0.4 | 407,400 |
| 4/25 | 3,826.0 | 3,851.0 | 3,740.0 | 3,743.0 | -49.0 | -1.3 | 276,800 |
| 4/24 | 3,695.0 | 3,792.0 | 3,695.0 | 3,792.0 | +105.0 | +2.9 | 278,500 |
| 4/23 | 3,742.0 | 3,759.0 | 3,662.0 | 3,687.0 | -82.0 | -2.2 | 319,200 |
| 4/22 | 3,773.0 | 3,795.0 | 3,743.0 | 3,769.0 | +47.0 | +1.3 | 256,900 |
| 4/19 | 3,786.0 | 3,804.0 | 3,678.0 | 3,722.0 | -86.0 | -2.3 | 235,500 |
| 4/18 | 3,811.0 | 3,848.0 | 3,788.0 | 3,808.0 | +19.0 | +0.5 | 246,800 |
| 4/17 | 3,847.0 | 3,850.0 | 3,713.0 | 3,789.0 | -91.0 | -2.4 | 336,100 |
| 4/16 | 3,896.0 | 3,902.0 | 3,841.0 | 3,880.0 | -49.0 | -1.3 | 260,500 |
▶︎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