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 |
|---|---|
| 4,442.0 (23/09/07) | 3,384.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,019.0 (24/01/11) | 3,471.0 (24/05/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,705.0 | 3,774.0 | 3,691.0 | 3,748.0 | +102.0 | +2.8 | 486,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 3,895.0 | 3,907.0 | 3,834.0 | 3,835.0 | -60.0 | -1.5 | 368,000 |
| 1/16 | 3,925.0 | 3,934.0 | 3,874.0 | 3,895.0 | -51.0 | -1.3 | 198,400 |
| 1/15 | 3,947.0 | 3,970.0 | 3,902.0 | 3,946.0 | -13.0 | -0.3 | 283,500 |
| 1/12 | 3,918.0 | 3,979.0 | 3,902.0 | 3,959.0 | +57.0 | +1.5 | 453,300 |
| 1/11 | 4,011.0 | 4,019.0 | 3,902.0 | 3,902.0 | +63.0 | +1.6 | 365,800 |
| 1/10 | 3,782.0 | 3,848.0 | 3,767.0 | 3,839.0 | +61.0 | +1.6 | 254,800 |
| 1/9 | 3,845.0 | 3,890.0 | 3,749.0 | 3,778.0 | -61.0 | -1.6 | 473,100 |
| 1/5 | 3,831.0 | 3,871.0 | 3,802.0 | 3,839.0 | +122.0 | +3.3 | 642,800 |
| 1/4 | 3,630.0 | 3,726.0 | 3,542.0 | 3,717.0 | +72.0 | +2.0 | 379,900 |
| 12/29 | 3,660.0 | 3,677.0 | 3,612.0 | 3,645.0 | -2.0 | -0.1 | 272,700 |
| 12/28 | 3,611.0 | 3,652.0 | 3,610.0 | 3,647.0 | +36.0 | +1.0 | 330,800 |
| 12/27 | 3,582.0 | 3,639.0 | 3,582.0 | 3,611.0 | +99.0 | +2.8 | 455,900 |
| 12/26 | 3,543.0 | 3,543.0 | 3,494.0 | 3,512.0 | +39.0 | +1.1 | 284,600 |
| 12/25 | 3,524.0 | 3,524.0 | 3,463.0 | 3,473.0 | -40.0 | -1.1 | 192,600 |
| 12/22 | 3,510.0 | 3,536.0 | 3,502.0 | 3,513.0 | +8.0 | +0.2 | 164,500 |
| 12/21 | 3,455.0 | 3,557.0 | 3,455.0 | 3,505.0 | -19.0 | -0.5 | 312,800 |
| 12/20 | 3,505.0 | 3,558.0 | 3,505.0 | 3,524.0 | +37.0 | +1.1 | 271,700 |
| 12/19 | 3,447.0 | 3,504.0 | 3,418.0 | 3,487.0 | +46.0 | +1.3 | 255,700 |
| 12/18 | 3,435.0 | 3,443.0 | 3,384.0 | 3,441.0 | -51.0 | -1.5 | 386,500 |
| 12/15 | 3,457.0 | 3,520.0 | 3,455.0 | 3,492.0 | +19.0 | +0.6 | 323,700 |
| 12/14 | 3,540.0 | 3,570.0 | 3,467.0 | 3,473.0 | -130.0 | -3.6 | 361,100 |
| 12/13 | 3,648.0 | 3,652.0 | 3,570.0 | 3,603.0 | -41.0 | -1.1 | 316,700 |
| 12/12 | 3,660.0 | 3,695.0 | 3,644.0 | 3,644.0 | +37.0 | +1.0 | 385,500 |
| 12/11 | 3,584.0 | 3,629.0 | 3,582.0 | 3,607.0 | +76.0 | +2.2 | 230,400 |
| 12/8 | 3,575.0 | 3,582.0 | 3,508.0 | 3,531.0 | -103.0 | -2.8 | 479,200 |
| 12/7 | 3,580.0 | 3,661.0 | 3,580.0 | 3,634.0 | +26.0 | +0.7 | 334,000 |
| 12/6 | 3,549.0 | 3,609.0 | 3,548.0 | 3,608.0 | +54.0 | +1.5 | 225,600 |
| 12/5 | 3,530.0 | 3,581.0 | 3,524.0 | 3,554.0 | -7.0 | -0.2 | 286,000 |
| 12/4 | 3,600.0 | 3,607.0 | 3,526.0 | 3,561.0 | -34.0 | -1.0 | 419,700 |
| 12/1 | 3,633.0 | 3,636.0 | 3,591.0 | 3,595.0 | -17.0 | -0.5 | 334,200 |
▶︎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