7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,797.1
円
(10:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,019 (24/01/11) | 2,930 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,019 (24/01/11) | 2,930 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,738 | 3,807 | 3,734 | 3,794 | +84 | +2.3 | 84,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 3,700 | 3,747 | 3,694 | 3,710 | +10 | +0.3 | 251,400 |
| 12/16 | 3,699 | 3,723 | 3,690 | 3,700 | +25 | +0.7 | 213,700 |
| 12/13 | 3,615 | 3,685 | 3,615 | 3,675 | +19 | +0.5 | 309,400 |
| 12/12 | 3,659 | 3,699 | 3,645 | 3,656 | +26 | +0.7 | 285,300 |
| 12/11 | 3,652 | 3,652 | 3,617 | 3,630 | -22 | -0.6 | 224,500 |
| 12/10 | 3,629 | 3,669 | 3,623 | 3,652 | +75 | +2.1 | 252,900 |
| 12/9 | 3,564 | 3,586 | 3,553 | 3,577 | +27 | +0.8 | 186,800 |
| 12/6 | 3,583 | 3,594 | 3,550 | 3,550 | -39 | -1.1 | 199,300 |
| 12/5 | 3,578 | 3,607 | 3,555 | 3,589 | +31 | +0.9 | 220,400 |
| 12/4 | 3,615 | 3,636 | 3,553 | 3,558 | -60 | -1.7 | 253,900 |
| 12/3 | 3,569 | 3,647 | 3,569 | 3,618 | +50 | +1.4 | 342,200 |
| 12/2 | 3,582 | 3,597 | 3,564 | 3,568 | -22 | -0.6 | 243,200 |
| 11/29 | 3,614 | 3,617 | 3,572 | 3,590 | -32 | -0.9 | 139,400 |
| 11/28 | 3,602 | 3,636 | 3,574 | 3,622 | +35 | +1.0 | 159,400 |
| 11/27 | 3,647 | 3,675 | 3,566 | 3,587 | -86 | -2.3 | 142,900 |
| 11/26 | 3,666 | 3,684 | 3,641 | 3,673 | +3 | +0.1 | 202,000 |
| 11/25 | 3,741 | 3,752 | 3,670 | 3,670 | -16 | -0.4 | 260,500 |
| 11/22 | 3,709 | 3,741 | 3,686 | 3,686 | -3 | -0.1 | 266,200 |
| 11/21 | 3,670 | 3,732 | 3,660 | 3,689 | +8 | +0.2 | 348,900 |
| 11/20 | 3,636 | 3,704 | 3,619 | 3,681 | +8 | +0.2 | 323,300 |
| 11/19 | 3,664 | 3,707 | 3,652 | 3,673 | +9 | +0.3 | 250,800 |
| 11/18 | 3,664 | 3,664 | 3,626 | 3,664 | 0 | 0.0 | 224,100 |
| 11/15 | 3,681 | 3,690 | 3,637 | 3,664 | +29 | +0.8 | 233,300 |
| 11/14 | 3,660 | 3,695 | 3,635 | 3,635 | -30 | -0.8 | 308,400 |
| 11/13 | 3,698 | 3,730 | 3,652 | 3,665 | -74 | -2.0 | 332,400 |
| 11/12 | 3,699 | 3,786 | 3,699 | 3,739 | +48 | +1.3 | 273,600 |
| 11/11 | 3,667 | 3,691 | 3,667 | 3,691 | +11 | +0.3 | 165,700 |
| 11/8 | 3,760 | 3,797 | 3,672 | 3,680 | -80 | -2.1 | 244,200 |
| 11/7 | 3,715 | 3,799 | 3,706 | 3,760 | +110 | +3.0 | 354,000 |
| 11/6 | 3,632 | 3,730 | 3,611 | 3,650 | +29 | +0.8 | 434,800 |
▶︎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
