7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,773.9
円
(14:05)
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 | 3,773 | +63 | +1.7 | 151,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 3,580 | 3,639 | 3,562 | 3,621 | +58 | +1.6 | 498,300 |
| 11/1 | 3,580 | 3,667 | 3,554 | 3,563 | -29 | -0.8 | 563,000 |
| 10/31 | 3,449 | 3,636 | 3,421 | 3,592 | +142 | +4.1 | 689,600 |
| 10/30 | 3,428 | 3,466 | 3,416 | 3,450 | +46 | +1.4 | 1,706,400 |
| 10/29 | 3,420 | 3,470 | 3,368 | 3,404 | -51 | -1.5 | 300,600 |
| 10/28 | 3,407 | 3,471 | 3,390 | 3,455 | +59 | +1.7 | 181,800 |
| 10/25 | 3,413 | 3,421 | 3,388 | 3,396 | -30 | -0.9 | 163,300 |
| 10/24 | 3,402 | 3,440 | 3,385 | 3,426 | -25 | -0.7 | 180,500 |
| 10/23 | 3,450 | 3,505 | 3,443 | 3,451 | +21 | +0.6 | 246,100 |
| 10/22 | 3,449 | 3,450 | 3,404 | 3,430 | -27 | -0.8 | 284,800 |
| 10/21 | 3,483 | 3,488 | 3,442 | 3,457 | -11 | -0.3 | 186,900 |
| 10/18 | 3,485 | 3,510 | 3,467 | 3,468 | -37 | -1.1 | 295,100 |
| 10/17 | 3,530 | 3,548 | 3,497 | 3,505 | -14 | -0.4 | 233,900 |
| 10/16 | 3,559 | 3,600 | 3,514 | 3,519 | -110 | -3.0 | 183,700 |
| 10/15 | 3,596 | 3,637 | 3,588 | 3,629 | +77 | +2.2 | 355,000 |
| 10/11 | 3,567 | 3,587 | 3,545 | 3,552 | -42 | -1.2 | 206,500 |
| 10/10 | 3,594 | 3,626 | 3,587 | 3,594 | +21 | +0.6 | 167,900 |
| 10/9 | 3,584 | 3,606 | 3,541 | 3,573 | +25 | +0.7 | 248,400 |
| 10/8 | 3,564 | 3,602 | 3,535 | 3,548 | -78 | -2.2 | 320,900 |
| 10/7 | 3,703 | 3,704 | 3,626 | 3,626 | -11 | -0.3 | 234,400 |
| 10/4 | 3,641 | 3,657 | 3,614 | 3,637 | +17 | +0.5 | 297,100 |
| 10/3 | 3,650 | 3,657 | 3,615 | 3,620 | +24 | +0.7 | 214,500 |
| 10/2 | 3,579 | 3,646 | 3,576 | 3,596 | -43 | -1.2 | 195,700 |
| 10/1 | 3,658 | 3,689 | 3,631 | 3,639 | +3 | +0.1 | 283,700 |
| 9/30 | 3,603 | 3,667 | 3,588 | 3,636 | -153 | -4.0 | 302,100 |
| 9/27 | 3,740 | 3,790 | 3,721 | 3,789 | +58 | +1.6 | 323,200 |
| 9/26 | 3,680 | 3,731 | 3,660 | 3,731 | +78 | +2.1 | 296,800 |
| 9/25 | 3,668 | 3,699 | 3,600 | 3,653 | +53 | +1.5 | 264,800 |
| 9/24 | 3,620 | 3,671 | 3,590 | 3,600 | +18 | +0.5 | 229,400 |
| 9/20 | 3,641 | 3,650 | 3,568 | 3,582 | +5 | +0.1 | 373,700 |
▶︎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
