！決算発表予定日 2024/05/13
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 (23/09/07) | 3,384 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,019 (24/01/11) | 3,531 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,786 | 3,804 | 3,678 | 3,722 | -86 | -2.3 | 235,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,811 | 3,848 | 3,788 | 3,808 | +19 | +0.5 | 246,800 |
| 4/17 | 3,847 | 3,850 | 3,713 | 3,789 | -91 | -2.4 | 336,100 |
| 4/16 | 3,896 | 3,902 | 3,841 | 3,880 | -49 | -1.3 | 260,500 |
| 4/15 | 3,880 | 3,935 | 3,858 | 3,929 | -18 | -0.5 | 172,800 |
| 4/12 | 3,920 | 3,964 | 3,905 | 3,947 | +77 | +2.0 | 202,900 |
| 4/11 | 3,853 | 3,879 | 3,834 | 3,870 | -36 | -0.9 | 132,200 |
| 4/10 | 3,876 | 3,930 | 3,860 | 3,906 | 0 | 0.0 | 208,000 |
| 4/9 | 3,870 | 3,925 | 3,861 | 3,906 | +63 | +1.6 | 237,800 |
| 4/8 | 3,779 | 3,849 | 3,779 | 3,843 | +64 | +1.7 | 218,600 |
| 4/5 | 3,735 | 3,813 | 3,693 | 3,779 | +12 | +0.3 | 228,600 |
| 4/4 | 3,767 | 3,821 | 3,754 | 3,767 | +54 | +1.5 | 206,100 |
| 4/3 | 3,692 | 3,738 | 3,669 | 3,713 | +21 | +0.6 | 241,100 |
| 4/2 | 3,766 | 3,766 | 3,656 | 3,692 | -93 | -2.5 | 324,100 |
| 4/1 | 3,872 | 3,905 | 3,773 | 3,785 | -76 | -2.0 | 254,500 |
| 3/29 | 3,794 | 3,876 | 3,794 | 3,861 | +73 | +1.9 | 186,000 |
| 3/28 | 3,830 | 3,881 | 3,771 | 3,788 | -75 | -1.9 | 217,900 |
| 3/27 | 3,832 | 3,900 | 3,819 | 3,863 | +37 | +1.0 | 243,200 |
| 3/26 | 3,798 | 3,868 | 3,783 | 3,826 | -33 | -0.9 | 296,700 |
| 3/25 | 3,949 | 3,949 | 3,855 | 3,859 | -112 | -2.8 | 287,800 |
| 3/22 | 3,984 | 4,011 | 3,945 | 3,971 | -13 | -0.3 | 261,400 |
| 3/21 | 3,984 | 4,005 | 3,956 | 3,984 | +63 | +1.6 | 277,100 |
| 3/19 | 3,870 | 3,929 | 3,857 | 3,921 | +38 | +1.0 | 252,000 |
| 3/18 | 3,860 | 3,899 | 3,818 | 3,883 | +68 | +1.8 | 251,300 |
| 3/15 | 3,791 | 3,834 | 3,759 | 3,815 | +21 | +0.6 | 267,000 |
| 3/14 | 3,765 | 3,807 | 3,697 | 3,794 | +64 | +1.7 | 319,700 |
| 3/13 | 3,792 | 3,798 | 3,638 | 3,730 | +8 | +0.2 | 424,200 |
| 3/12 | 3,589 | 3,789 | 3,531 | 3,722 | +101 | +2.8 | 783,400 |
| 3/11 | 3,725 | 3,745 | 3,593 | 3,621 | -162 | -4.3 | 293,000 |
| 3/8 | 3,757 | 3,800 | 3,700 | 3,783 | -17 | -0.5 | 297,000 |
| 3/7 | 3,882 | 3,893 | 3,781 | 3,800 | -70 | -1.8 | 282,600 |
▶︎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