7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,778
円
(10:12)
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 |
|---|---|
| 4,016 (24/02/05) | 2,930 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,781 | 3,808 | 3,773 | 3,784 | -35 | -0.9 | 31,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 3,593 | 3,623 | 3,565 | 3,612 | +5 | +0.1 | 499,500 |
| 11/29 | 3,646 | 3,648 | 3,585 | 3,607 | -67 | -1.8 | 447,200 |
| 11/28 | 3,704 | 3,708 | 3,658 | 3,674 | -35 | -0.9 | 298,900 |
| 11/27 | 3,747 | 3,754 | 3,688 | 3,709 | -48 | -1.3 | 312,600 |
| 11/24 | 3,833 | 3,837 | 3,739 | 3,757 | -16 | -0.4 | 297,300 |
| 11/22 | 3,750 | 3,811 | 3,728 | 3,773 | -21 | -0.6 | 175,100 |
| 11/21 | 3,818 | 3,821 | 3,718 | 3,794 | -51 | -1.3 | 245,600 |
| 11/20 | 3,867 | 3,902 | 3,840 | 3,845 | -47 | -1.2 | 274,000 |
| 11/17 | 3,889 | 3,908 | 3,867 | 3,892 | -20 | -0.5 | 176,000 |
| 11/16 | 3,900 | 3,942 | 3,847 | 3,912 | -30 | -0.8 | 240,300 |
| 11/15 | 3,916 | 3,955 | 3,901 | 3,942 | +79 | +2.1 | 247,300 |
| 11/14 | 3,875 | 3,917 | 3,862 | 3,863 | +14 | +0.4 | 202,100 |
| 11/13 | 3,915 | 3,935 | 3,828 | 3,849 | -47 | -1.2 | 255,000 |
| 11/10 | 3,850 | 3,930 | 3,846 | 3,896 | +25 | +0.7 | 371,000 |
| 11/9 | 3,746 | 3,904 | 3,739 | 3,871 | +136 | +3.6 | 483,400 |
| 11/8 | 3,777 | 3,792 | 3,648 | 3,735 | -23 | -0.6 | 326,900 |
| 11/7 | 3,850 | 3,869 | 3,756 | 3,758 | -92 | -2.4 | 303,200 |
| 11/6 | 3,837 | 3,894 | 3,814 | 3,850 | +125 | +3.4 | 299,500 |
| 11/2 | 3,779 | 3,803 | 3,712 | 3,725 | -39 | -1.0 | 426,100 |
| 11/1 | 3,696 | 3,803 | 3,677 | 3,764 | +263 | +7.5 | 626,800 |
| 10/31 | 3,699 | 3,716 | 3,484 | 3,501 | -174 | -4.7 | 588,900 |
| 10/30 | 3,686 | 3,703 | 3,619 | 3,675 | -81 | -2.2 | 1,587,100 |
| 10/27 | 3,715 | 3,770 | 3,714 | 3,756 | +86 | +2.3 | 283,800 |
| 10/26 | 3,690 | 3,720 | 3,640 | 3,670 | -48 | -1.3 | 208,700 |
| 10/25 | 3,743 | 3,770 | 3,713 | 3,718 | +13 | +0.4 | 225,900 |
| 10/24 | 3,705 | 3,721 | 3,587 | 3,705 | -16 | -0.4 | 223,600 |
| 10/23 | 3,713 | 3,779 | 3,709 | 3,721 | -8 | -0.2 | 240,400 |
| 10/20 | 3,682 | 3,758 | 3,682 | 3,729 | -9 | -0.2 | 223,000 |
| 10/19 | 3,706 | 3,766 | 3,691 | 3,738 | -43 | -1.1 | 242,200 |
| 10/18 | 3,796 | 3,803 | 3,729 | 3,781 | -11 | -0.3 | 272,500 |
▶︎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
