7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,776.1
円
取引時間外
(15:23)
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 | 3,768 | +58 | +1.6 | 258,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,578 | 3,629 | 3,565 | 3,577 | +45 | +1.3 | 282,100 |
| 9/18 | 3,539 | 3,568 | 3,492 | 3,532 | -31 | -0.9 | 512,300 |
| 9/17 | 3,542 | 3,573 | 3,495 | 3,563 | +36 | +1.0 | 313,300 |
| 9/13 | 3,571 | 3,606 | 3,527 | 3,527 | -81 | -2.3 | 300,900 |
| 9/12 | 3,608 | 3,636 | 3,563 | 3,608 | +103 | +2.9 | 331,300 |
| 9/11 | 3,530 | 3,566 | 3,467 | 3,505 | -70 | -2.0 | 289,300 |
| 9/10 | 3,578 | 3,601 | 3,555 | 3,575 | +32 | +0.9 | 276,600 |
| 9/9 | 3,493 | 3,561 | 3,460 | 3,543 | -28 | -0.8 | 359,400 |
| 9/6 | 3,588 | 3,616 | 3,529 | 3,571 | -14 | -0.4 | 268,300 |
| 9/5 | 3,552 | 3,648 | 3,547 | 3,585 | -37 | -1.0 | 205,100 |
| 9/4 | 3,572 | 3,659 | 3,536 | 3,622 | -71 | -1.9 | 301,100 |
| 9/3 | 3,682 | 3,705 | 3,658 | 3,693 | +15 | +0.4 | 239,600 |
| 9/2 | 3,734 | 3,747 | 3,644 | 3,678 | -45 | -1.2 | 279,000 |
| 8/30 | 3,739 | 3,740 | 3,691 | 3,723 | 0 | 0.0 | 328,200 |
| 8/29 | 3,721 | 3,739 | 3,685 | 3,723 | +13 | +0.4 | 219,300 |
| 8/28 | 3,671 | 3,716 | 3,670 | 3,710 | +13 | +0.4 | 321,100 |
| 8/27 | 3,669 | 3,699 | 3,631 | 3,697 | +60 | +1.7 | 242,200 |
| 8/26 | 3,678 | 3,698 | 3,620 | 3,637 | +29 | +0.8 | 305,400 |
| 8/23 | 3,582 | 3,617 | 3,573 | 3,608 | +62 | +1.8 | 223,700 |
| 8/22 | 3,588 | 3,595 | 3,525 | 3,546 | +31 | +0.9 | 397,100 |
| 8/21 | 3,468 | 3,523 | 3,455 | 3,515 | +39 | +1.1 | 216,000 |
| 8/20 | 3,450 | 3,485 | 3,422 | 3,476 | +82 | +2.4 | 215,700 |
| 8/19 | 3,444 | 3,470 | 3,394 | 3,394 | -56 | -1.6 | 218,700 |
| 8/16 | 3,473 | 3,473 | 3,403 | 3,450 | +47 | +1.4 | 187,500 |
| 8/15 | 3,380 | 3,443 | 3,380 | 3,403 | +67 | +2.0 | 314,800 |
| 8/14 | 3,315 | 3,344 | 3,295 | 3,336 | +21 | +0.6 | 306,700 |
| 8/13 | 3,250 | 3,317 | 3,230 | 3,315 | +110 | +3.4 | 463,100 |
| 8/9 | 3,242 | 3,247 | 3,132 | 3,205 | +30 | +0.9 | 403,900 |
| 8/8 | 3,104 | 3,240 | 3,102 | 3,175 | +1 | +0.0 | 340,100 |
| 8/7 | 3,034 | 3,271 | 3,018 | 3,174 | 0 | 0.0 | 548,400 |
▶︎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
