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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,540.0 | 3,774.0 | 3,471.0 | 3,748.0 | +195.0 | +5.5 | 2,032,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,847.0 | 3,922.0 | 3,502.0 | 3,553.0 | -293.0 | -7.6 | 2,411,100 |
| 5/17 | 3,538.0 | 3,878.0 | 3,538.0 | 3,846.0 | -42.0 | -1.1 | 2,062,700 |
| 5/10 | 3,750.0 | 3,928.0 | 3,725.0 | 3,888.0 | +111.0 | +2.9 | 858,300 |
| 5/2 | 3,793.0 | 3,842.0 | 3,742.0 | 3,777.0 | +48.0 | +1.3 | 453,900 |
| 4/26 | 3,773.0 | 3,851.0 | 3,623.0 | 3,729.0 | +7.0 | +0.2 | 1,538,800 |
| 4/19 | 3,880.0 | 3,935.0 | 3,678.0 | 3,722.0 | -225.0 | -5.7 | 1,251,700 |
| 4/12 | 3,779.0 | 3,964.0 | 3,779.0 | 3,947.0 | +168.0 | +4.5 | 999,500 |
| 4/5 | 3,872.0 | 3,905.0 | 3,656.0 | 3,779.0 | -82.0 | -2.1 | 1,254,400 |
| 3/29 | 3,949.0 | 3,949.0 | 3,771.0 | 3,861.0 | -110.0 | -2.8 | 1,231,600 |
| 3/22 | 3,860.0 | 4,011.0 | 3,818.0 | 3,971.0 | +156.0 | +4.1 | 1,041,800 |
| 3/15 | 3,725.0 | 3,834.0 | 3,531.0 | 3,815.0 | +32.0 | +0.9 | 2,087,300 |
| 3/8 | 3,662.0 | 3,934.0 | 3,626.0 | 3,783.0 | +133.0 | +3.6 | 1,455,000 |
| 3/1 | 3,650.0 | 3,679.0 | 3,557.0 | 3,650.0 | +31.0 | +0.9 | 1,858,000 |
| 2/22 | 3,712.0 | 3,769.0 | 3,560.0 | 3,619.0 | -125.0 | -3.3 | 1,196,500 |
| 2/16 | 3,811.0 | 3,811.0 | 3,690.0 | 3,744.0 | -15.0 | -0.4 | 1,103,800 |
| 2/9 | 3,994.0 | 4,016.0 | 3,693.0 | 3,759.0 | -137.0 | -3.5 | 2,172,800 |
| 2/2 | 3,813.0 | 3,965.0 | 3,792.0 | 3,896.0 | +92.0 | +2.4 | 1,245,300 |
| 1/26 | 3,821.0 | 3,924.0 | 3,791.0 | 3,804.0 | +8.0 | +0.2 | 1,205,000 |
| 1/19 | 3,947.0 | 3,970.0 | 3,774.0 | 3,796.0 | -163.0 | -4.1 | 1,405,100 |
| 1/12 | 3,845.0 | 4,019.0 | 3,749.0 | 3,959.0 | +120.0 | +3.1 | 1,547,000 |
| 1/5 | 3,630.0 | 3,871.0 | 3,542.0 | 3,839.0 | +194.0 | +5.3 | 1,022,700 |
| 12/29 | 3,524.0 | 3,677.0 | 3,463.0 | 3,645.0 | +132.0 | +3.8 | 1,536,600 |
| 12/22 | 3,435.0 | 3,558.0 | 3,384.0 | 3,513.0 | +21.0 | +0.6 | 1,391,200 |
| 12/15 | 3,584.0 | 3,695.0 | 3,455.0 | 3,492.0 | -39.0 | -1.1 | 1,617,400 |
| 12/8 | 3,600.0 | 3,661.0 | 3,508.0 | 3,531.0 | -64.0 | -1.8 | 1,744,500 |
| 12/1 | 3,747.0 | 3,754.0 | 3,565.0 | 3,595.0 | -162.0 | -4.3 | 1,892,400 |
| 11/24 | 3,867.0 | 3,902.0 | 3,718.0 | 3,757.0 | -135.0 | -3.5 | 992,000 |
| 11/17 | 3,915.0 | 3,955.0 | 3,828.0 | 3,892.0 | -4.0 | -0.1 | 1,120,700 |
| 11/10 | 3,837.0 | 3,930.0 | 3,648.0 | 3,896.0 | +171.0 | +4.6 | 1,784,000 |
| 11/2 | 3,686.0 | 3,803.0 | 3,484.0 | 3,725.0 | -31.0 | -0.8 | 3,228,900 |
▶︎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