7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,770.3
円
(13:18)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,582 | 3,807 | 3,550 | 3,781 | +191 | +5.3 | 3,115,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,580 | 3,799 | 3,554 | 3,590 | -2 | -0.1 | 5,725,200 |
| 24/10 | 3,658 | 3,704 | 3,368 | 3,592 | -44 | -1.2 | 7,176,800 |
| 24/09 | 3,734 | 3,790 | 3,460 | 3,636 | -87 | -2.3 | 5,748,300 |
| 24/08 | 3,762 | 3,800 | 2,930 | 3,723 | -151 | -3.9 | 7,532,200 |
| 24/07 | 3,906 | 3,997 | 3,665 | 3,874 | +37 | +1.0 | 6,562,500 |
| 24/06 | 3,780 | 3,892 | 3,657 | 3,837 | +89 | +2.4 | 5,601,600 |
| 24/05 | 3,797 | 3,928 | 3,471 | 3,748 | -74 | -1.9 | 7,089,800 |
| 24/04 | 3,872 | 3,964 | 3,623 | 3,822 | -39 | -1.0 | 5,287,300 |
| 24/03 | 3,588 | 4,011 | 3,531 | 3,861 | +254 | +7.0 | 6,052,500 |
| 24/02 | 3,826 | 4,016 | 3,557 | 3,607 | -260 | -6.7 | 6,630,500 |
| 24/01 | 3,630 | 4,019 | 3,542 | 3,867 | +222 | +6.1 | 5,888,900 |
| 23/12 | 3,633 | 3,695 | 3,384 | 3,645 | +33 | +0.9 | 6,623,900 |
| 23/11 | 3,696 | 3,955 | 3,565 | 3,612 | +111 | +3.2 | 6,507,800 |
| 23/10 | 3,903 | 4,024 | 3,484 | 3,501 | -368 | -9.5 | 7,678,600 |
| 23/09 | 4,268 | 4,442 | 3,845 | 3,869 | -431 | -10.0 | 6,232,200 |
| 23/08 | 4,292 | 4,345 | 4,021 | 4,300 | +70 | +1.7 | 4,866,800 |
| 23/07 | 4,287 | 4,314 | 3,842 | 4,230 | -29 | -0.7 | 5,543,900 |
| 23/06 | 3,700 | 4,316 | 3,620 | 4,259 | +529 | +14.2 | 7,079,800 |
| 23/05 | 3,880 | 4,070 | 3,680 | 3,730 | -155 | -4.0 | 5,225,500 |
| 23/04 | 3,790 | 3,900 | 3,565 | 3,885 | +135 | +3.6 | 4,192,100 |
| 23/03 | 3,585 | 3,775 | 3,320 | 3,750 | +160 | +4.5 | 3,708,300 |
| 23/02 | 3,380 | 3,610 | 3,190 | 3,590 | +235 | +7.0 | 3,643,200 |
| 23/01 | 3,070 | 3,385 | 2,989 | 3,355 | +255 | +8.2 | 2,960,900 |
| 22/12 | 3,645 | 3,645 | 3,055 | 3,100 | -490 | -13.7 | 3,675,000 |
| 22/11 | 3,470 | 3,770 | 3,340 | 3,590 | +135 | +3.9 | 4,094,500 |
| 22/10 | 2,942 | 3,480 | 2,942 | 3,455 | +450 | +15.0 | 5,116,700 |
| 22/09 | 3,100 | 3,260 | 2,876 | 3,005 | -155 | -4.9 | 4,528,900 |
| 22/08 | 3,160 | 3,410 | 3,005 | 3,160 | -50 | -1.6 | 4,377,400 |
| 22/07 | 3,165 | 3,365 | 3,040 | 3,210 | +45 | +1.4 | 4,642,200 |
| 22/06 | 3,025 | 3,435 | 2,943 | 3,165 | +155 | +5.2 | 5,457,200 |
▶︎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
