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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,005 | 3,259 | 2,970 | 3,174 | +220 | +7.5 | 491,000 |
| 8/5 | 3,246 | 3,255 | 2,930 | 2,954 | -432 | -12.8 | 526,900 |
| 8/2 | 3,514 | 3,527 | 3,386 | 3,386 | -304 | -8.2 | 655,100 |
| 8/1 | 3,762 | 3,800 | 3,639 | 3,690 | -184 | -4.8 | 607,300 |
| 7/31 | 3,700 | 3,886 | 3,665 | 3,874 | +108 | +2.9 | 535,700 |
| 7/30 | 3,720 | 3,774 | 3,717 | 3,766 | +29 | +0.8 | 203,800 |
| 7/29 | 3,746 | 3,769 | 3,720 | 3,737 | +28 | +0.8 | 361,600 |
| 7/26 | 3,694 | 3,748 | 3,677 | 3,709 | -9 | -0.2 | 318,900 |
| 7/25 | 3,740 | 3,750 | 3,689 | 3,718 | -60 | -1.6 | 358,000 |
| 7/24 | 3,792 | 3,849 | 3,751 | 3,778 | -81 | -2.1 | 393,000 |
| 7/23 | 3,859 | 3,872 | 3,815 | 3,859 | +39 | +1.0 | 251,700 |
| 7/22 | 3,841 | 3,855 | 3,800 | 3,820 | -48 | -1.2 | 224,900 |
| 7/19 | 3,866 | 3,877 | 3,833 | 3,868 | -5 | -0.1 | 244,800 |
| 7/18 | 3,851 | 3,933 | 3,846 | 3,873 | -62 | -1.6 | 274,000 |
| 7/17 | 3,910 | 3,954 | 3,895 | 3,935 | +59 | +1.5 | 205,100 |
| 7/16 | 3,931 | 3,931 | 3,867 | 3,876 | -58 | -1.5 | 276,300 |
| 7/12 | 3,898 | 3,975 | 3,865 | 3,934 | -28 | -0.7 | 251,000 |
| 7/11 | 3,967 | 3,976 | 3,930 | 3,962 | +22 | +0.6 | 211,700 |
| 7/10 | 3,882 | 3,949 | 3,867 | 3,940 | +10 | +0.3 | 243,100 |
| 7/9 | 3,900 | 3,944 | 3,848 | 3,930 | +68 | +1.8 | 185,900 |
| 7/8 | 3,902 | 3,908 | 3,847 | 3,862 | -28 | -0.7 | 295,600 |
| 7/5 | 3,965 | 3,968 | 3,882 | 3,890 | -98 | -2.5 | 248,400 |
| 7/4 | 3,910 | 3,988 | 3,910 | 3,988 | +85 | +2.2 | 164,200 |
| 7/3 | 3,864 | 3,910 | 3,813 | 3,903 | +9 | +0.2 | 414,700 |
| 7/2 | 3,916 | 3,954 | 3,886 | 3,894 | -56 | -1.4 | 380,800 |
| 7/1 | 3,906 | 3,997 | 3,874 | 3,950 | +113 | +3.0 | 519,300 |
| 6/28 | 3,869 | 3,892 | 3,804 | 3,837 | +5 | +0.1 | 276,000 |
| 6/27 | 3,812 | 3,838 | 3,778 | 3,832 | +12 | +0.3 | 257,500 |
| 6/26 | 3,816 | 3,822 | 3,759 | 3,820 | -1 | +0.0 | 313,600 |
| 6/25 | 3,827 | 3,837 | 3,790 | 3,821 | -10 | -0.3 | 336,200 |
▶︎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
