7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,841.1
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,788 | 3,870 | 3,780 | 3,840 | +66 | +1.8 | 261,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/23 | 3,530 | 3,595 | 3,503 | 3,578 | +35 | +1.0 | 241,600 |
| 5/22 | 3,626 | 3,683 | 3,514 | 3,543 | -153 | -4.1 | 444,900 |
| 5/21 | 3,726 | 3,748 | 3,666 | 3,696 | -22 | -0.6 | 384,700 |
| 5/20 | 3,847 | 3,922 | 3,635 | 3,718 | -128 | -3.3 | 1,182,200 |
| 5/17 | 3,822 | 3,862 | 3,786 | 3,846 | -16 | -0.4 | 216,600 |
| 5/16 | 3,827 | 3,878 | 3,787 | 3,862 | +45 | +1.2 | 295,200 |
| 5/15 | 3,821 | 3,867 | 3,794 | 3,817 | +21 | +0.6 | 290,700 |
| 5/14 | 3,797 | 3,819 | 3,699 | 3,796 | +126 | +3.4 | 500,900 |
| 5/13 | 3,538 | 3,814 | 3,538 | 3,670 | -218 | -5.6 | 759,300 |
| 5/10 | 3,928 | 3,928 | 3,827 | 3,888 | +9 | +0.2 | 192,100 |
| 5/9 | 3,865 | 3,912 | 3,861 | 3,879 | +50 | +1.3 | 137,200 |
| 5/8 | 3,782 | 3,842 | 3,758 | 3,829 | +23 | +0.6 | 264,900 |
| 5/7 | 3,750 | 3,816 | 3,725 | 3,806 | +29 | +0.8 | 264,100 |
| 5/2 | 3,766 | 3,803 | 3,752 | 3,777 | -26 | -0.7 | 89,000 |
| 5/1 | 3,797 | 3,807 | 3,748 | 3,803 | -19 | -0.5 | 122,000 |
| 4/30 | 3,793 | 3,842 | 3,742 | 3,822 | +93 | +2.5 | 242,900 |
| 4/26 | 3,696 | 3,743 | 3,623 | 3,729 | -14 | -0.4 | 407,400 |
| 4/25 | 3,826 | 3,851 | 3,740 | 3,743 | -49 | -1.3 | 276,800 |
| 4/24 | 3,695 | 3,792 | 3,695 | 3,792 | +105 | +2.9 | 278,500 |
| 4/23 | 3,742 | 3,759 | 3,662 | 3,687 | -82 | -2.2 | 319,200 |
| 4/22 | 3,773 | 3,795 | 3,743 | 3,769 | +47 | +1.3 | 256,900 |
| 4/19 | 3,786 | 3,804 | 3,678 | 3,722 | -86 | -2.3 | 235,500 |
| 4/18 | 3,811 | 3,848 | 3,788 | 3,808 | +19 | +0.5 | 246,800 |
| 4/17 | 3,847 | 3,850 | 3,713 | 3,789 | -91 | -2.4 | 336,100 |
| 4/16 | 3,896 | 3,902 | 3,841 | 3,880 | -49 | -1.3 | 260,500 |
| 4/15 | 3,880 | 3,935 | 3,858 | 3,929 | -18 | -0.5 | 172,800 |
| 4/12 | 3,920 | 3,964 | 3,905 | 3,947 | +77 | +2.0 | 202,900 |
| 4/11 | 3,853 | 3,879 | 3,834 | 3,870 | -36 | -0.9 | 132,200 |
▶︎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
