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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,856 | 3,858 | 3,795 | 3,829 | -25 | -0.7 | 157,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/24 | 3,815 | 3,852 | 3,718 | 3,831 | +22 | +0.6 | 316,200 |
| 6/21 | 3,823 | 3,854 | 3,770 | 3,809 | +27 | +0.7 | 497,900 |
| 6/20 | 3,716 | 3,796 | 3,702 | 3,782 | +37 | +1.0 | 424,900 |
| 6/19 | 3,740 | 3,755 | 3,711 | 3,745 | +41 | +1.1 | 235,800 |
| 6/18 | 3,729 | 3,733 | 3,689 | 3,704 | +7 | +0.2 | 263,800 |
| 6/17 | 3,677 | 3,729 | 3,657 | 3,697 | -20 | -0.5 | 280,600 |
| 6/14 | 3,678 | 3,745 | 3,661 | 3,717 | -9 | -0.2 | 310,400 |
| 6/13 | 3,770 | 3,781 | 3,724 | 3,726 | -27 | -0.7 | 182,800 |
| 6/12 | 3,774 | 3,780 | 3,738 | 3,753 | -27 | -0.7 | 236,400 |
| 6/11 | 3,818 | 3,825 | 3,755 | 3,780 | -38 | -1.0 | 213,300 |
| 6/10 | 3,743 | 3,818 | 3,735 | 3,818 | +75 | +2.0 | 282,900 |
| 6/7 | 3,707 | 3,752 | 3,700 | 3,743 | +43 | +1.2 | 236,400 |
| 6/6 | 3,781 | 3,790 | 3,697 | 3,700 | -11 | -0.3 | 303,100 |
| 6/5 | 3,743 | 3,744 | 3,696 | 3,711 | -21 | -0.6 | 220,100 |
| 6/4 | 3,759 | 3,778 | 3,696 | 3,732 | -6 | -0.2 | 208,700 |
| 6/3 | 3,780 | 3,823 | 3,731 | 3,738 | -10 | -0.3 | 205,000 |
| 5/31 | 3,705 | 3,774 | 3,691 | 3,748 | +102 | +2.8 | 486,200 |
| 5/30 | 3,595 | 3,680 | 3,573 | 3,646 | +121 | +3.4 | 388,600 |
| 5/29 | 3,500 | 3,539 | 3,489 | 3,525 | +15 | +0.4 | 250,500 |
| 5/28 | 3,501 | 3,510 | 3,471 | 3,510 | -6 | -0.2 | 269,200 |
| 5/27 | 3,540 | 3,540 | 3,495 | 3,516 | -37 | -1.0 | 152,200 |
| 5/24 | 3,525 | 3,566 | 3,502 | 3,553 | -25 | -0.7 | 157,700 |
▶︎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
