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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,797.0 | 3,928.0 | 3,471.0 | 3,748.0 | -74.0 | -1.9 | 7,576,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,797.0 | 3,928.0 | 3,471.0 | 3,748.0 | -74.0 | -1.9 | 7,089,800 |
| 24/04 | 3,872.0 | 3,964.0 | 3,623.0 | 3,822.0 | -39.0 | -1.0 | 5,287,300 |
| 24/03 | 3,588.0 | 4,011.0 | 3,531.0 | 3,861.0 | +254.0 | +7.0 | 6,052,500 |
| 24/02 | 3,826.0 | 4,016.0 | 3,557.0 | 3,607.0 | -260.0 | -6.7 | 6,630,500 |
| 24/01 | 3,630.0 | 4,019.0 | 3,542.0 | 3,867.0 | +222.0 | +6.1 | 5,888,900 |
| 23/12 | 3,633.0 | 3,695.0 | 3,384.0 | 3,645.0 | +33.0 | +0.9 | 6,623,900 |
| 23/11 | 3,696.0 | 3,955.0 | 3,565.0 | 3,612.0 | +111.0 | +3.2 | 6,507,800 |
| 23/10 | 3,903.0 | 4,024.0 | 3,484.0 | 3,501.0 | -368.0 | -9.5 | 7,678,600 |
| 23/09 | 4,268.0 | 4,442.0 | 3,845.0 | 3,869.0 | -431.0 | -10.0 | 6,232,200 |
| 23/08 | 4,292.0 | 4,345.0 | 4,021.0 | 4,300.0 | +70.0 | +1.7 | 4,866,800 |
| 23/07 | 4,287.0 | 4,314.0 | 3,842.0 | 4,230.0 | -29.0 | -0.7 | 5,543,900 |
| 23/06 | 3,700.0 | 4,316.0 | 3,620.0 | 4,259.0 | +529.0 | +14.2 | 7,079,800 |
| 23/05 | 3,880.0 | 4,070.0 | 3,680.0 | 3,730.0 | -155.0 | -4.0 | 5,225,500 |
| 23/04 | 3,790.0 | 3,900.0 | 3,565.0 | 3,885.0 | +135.0 | +3.6 | 4,192,100 |
| 23/03 | 3,585.0 | 3,775.0 | 3,320.0 | 3,750.0 | +160.0 | +4.5 | 3,708,300 |
| 23/02 | 3,380.0 | 3,610.0 | 3,190.0 | 3,590.0 | +235.0 | +7.0 | 3,643,200 |
| 23/01 | 3,070.0 | 3,385.0 | 2,989.0 | 3,355.0 | +255.0 | +8.2 | 2,960,900 |
| 22/12 | 3,645.0 | 3,645.0 | 3,055.0 | 3,100.0 | -490.0 | -13.7 | 3,675,000 |
| 22/11 | 3,470.0 | 3,770.0 | 3,340.0 | 3,590.0 | +135.0 | +3.9 | 4,094,500 |
| 22/10 | 2,942.0 | 3,480.0 | 2,942.0 | 3,455.0 | +450.0 | +15.0 | 5,116,700 |
| 22/09 | 3,100.0 | 3,260.0 | 2,876.0 | 3,005.0 | -155.0 | -4.9 | 4,528,900 |
| 22/08 | 3,160.0 | 3,410.0 | 3,005.0 | 3,160.0 | -50.0 | -1.6 | 4,377,400 |
| 22/07 | 3,165.0 | 3,365.0 | 3,040.0 | 3,210.0 | +45.0 | +1.4 | 4,642,200 |
| 22/06 | 3,025.0 | 3,435.0 | 2,943.0 | 3,165.0 | +155.0 | +5.2 | 5,457,200 |
| 22/05 | 2,736.0 | 3,065.0 | 2,650.0 | 3,010.0 | +276.0 | +10.1 | 7,343,600 |
| 22/04 | 2,751.0 | 2,814.0 | 2,484.0 | 2,734.0 | -56.0 | -2.0 | 8,499,600 |
| 22/03 | 3,315.0 | 3,350.0 | 2,608.0 | 2,790.0 | -480.0 | -14.7 | 9,345,000 |
| 22/02 | 3,345.0 | 3,655.0 | 3,160.0 | 3,270.0 | -50.0 | -1.5 | 4,359,500 |
| 22/01 | 3,680.0 | 3,910.0 | 3,170.0 | 3,320.0 | -290.0 | -8.0 | 5,978,500 |
| 21/12 | 3,065.0 | 3,685.0 | 3,040.0 | 3,610.0 | +490.0 | +15.7 | 5,370,700 |
▶︎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