7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,841.9
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,855 | 3,856 | 3,812 | 3,840 | -34 | -0.9 | 56,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/29 | 3,610 | 3,626 | 3,557 | 3,607 | -15 | -0.4 | 533,000 |
| 2/28 | 3,615 | 3,637 | 3,586 | 3,622 | -23 | -0.6 | 459,800 |
| 2/27 | 3,618 | 3,663 | 3,606 | 3,645 | +81 | +2.3 | 263,400 |
| 2/26 | 3,650 | 3,669 | 3,557 | 3,564 | -55 | -1.5 | 365,000 |
| 2/22 | 3,657 | 3,678 | 3,560 | 3,619 | -16 | -0.4 | 433,300 |
| 2/21 | 3,693 | 3,711 | 3,601 | 3,635 | -97 | -2.6 | 326,300 |
| 2/20 | 3,760 | 3,769 | 3,727 | 3,732 | -17 | -0.5 | 202,900 |
| 2/19 | 3,712 | 3,761 | 3,686 | 3,749 | +5 | +0.1 | 234,000 |
| 2/16 | 3,736 | 3,777 | 3,690 | 3,744 | +29 | +0.8 | 258,400 |
| 2/15 | 3,803 | 3,806 | 3,710 | 3,715 | -8 | -0.2 | 260,100 |
| 2/14 | 3,755 | 3,755 | 3,690 | 3,723 | -57 | -1.5 | 263,200 |
| 2/13 | 3,811 | 3,811 | 3,737 | 3,780 | +21 | +0.6 | 322,100 |
| 2/9 | 3,760 | 3,771 | 3,693 | 3,759 | -36 | -1.0 | 507,200 |
| 2/8 | 3,777 | 3,820 | 3,721 | 3,795 | +3 | +0.1 | 325,000 |
| 2/7 | 3,741 | 3,834 | 3,740 | 3,792 | +37 | +1.0 | 257,500 |
| 2/6 | 3,852 | 3,911 | 3,732 | 3,755 | -29 | -0.8 | 381,000 |
| 2/5 | 3,994 | 4,016 | 3,705 | 3,784 | -112 | -2.9 | 702,100 |
| 2/2 | 3,878 | 3,965 | 3,875 | 3,896 | +18 | +0.5 | 294,900 |
| 2/1 | 3,826 | 3,893 | 3,817 | 3,878 | +11 | +0.3 | 241,300 |
| 1/31 | 3,794 | 3,873 | 3,792 | 3,867 | +34 | +0.9 | 257,400 |
| 1/30 | 3,875 | 3,886 | 3,830 | 3,833 | -36 | -0.9 | 165,300 |
| 1/29 | 3,813 | 3,875 | 3,807 | 3,869 | +65 | +1.7 | 286,400 |
| 1/26 | 3,820 | 3,869 | 3,801 | 3,804 | -47 | -1.2 | 191,100 |
| 1/25 | 3,843 | 3,860 | 3,791 | 3,851 | +9 | +0.2 | 242,700 |
| 1/24 | 3,863 | 3,874 | 3,808 | 3,842 | -37 | -1.0 | 273,500 |
| 1/23 | 3,898 | 3,924 | 3,858 | 3,879 | -19 | -0.5 | 190,400 |
| 1/22 | 3,821 | 3,905 | 3,813 | 3,898 | +102 | +2.7 | 307,300 |
| 1/19 | 3,810 | 3,825 | 3,774 | 3,796 | -5 | -0.1 | 259,300 |
| 1/18 | 3,829 | 3,849 | 3,788 | 3,801 | -34 | -0.9 | 295,900 |
| 1/17 | 3,895 | 3,907 | 3,834 | 3,835 | -60 | -1.5 | 368,000 |
▶︎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
