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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,780.0 | 3,823.0 | 3,696.0 | 3,743.0 | -5.0 | -0.1 | 1,409,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,185.0 | 3,185.0 | 2,724.0 | 2,725.0 | -405.0 | -12.9 | 7,014,300 |
| 19/04 | 2,870.0 | 3,290.0 | 2,856.0 | 3,130.0 | +310.0 | +11.0 | 5,223,800 |
| 19/03 | 2,825.0 | 2,902.0 | 2,710.0 | 2,820.0 | -10.0 | -0.4 | 5,256,900 |
| 19/02 | 2,635.0 | 2,910.0 | 2,437.0 | 2,830.0 | +184.0 | +7.0 | 6,940,500 |
| 19/01 | 2,515.0 | 2,685.0 | 2,480.0 | 2,646.0 | +46.0 | +1.8 | 6,075,900 |
| 18/12 | 2,945.0 | 2,979.0 | 2,479.0 | 2,600.0 | -295.0 | -10.2 | 8,132,800 |
| 18/11 | 2,546.0 | 2,958.0 | 2,541.0 | 2,895.0 | +324.0 | +12.6 | 9,600,800 |
| 18/10 | 2,951.0 | 3,175.0 | 2,443.0 | 2,571.0 | -484.0 | -15.8 | 12,261,000 |
| 18/09 | 3,035.0 | 3,125.0 | 2,906.0 | 3,055.0 | +5.0 | +0.2 | 6,744,000 |
| 18/08 | 3,335.0 | 3,355.0 | 2,944.0 | 3,050.0 | -320.0 | -9.5 | 7,042,400 |
| 18/07 | 3,385.0 | 3,540.0 | 3,220.0 | 3,370.0 | -60.0 | -1.8 | 7,318,700 |
| 18/06 | 3,745.0 | 3,975.0 | 3,395.0 | 3,430.0 | -325.0 | -8.7 | 6,273,400 |
| 18/05 | 3,855.0 | 4,070.0 | 3,690.0 | 3,755.0 | -100.0 | -2.6 | 5,228,500 |
| 18/04 | 3,625.0 | 3,885.0 | 3,535.0 | 3,855.0 | +225.0 | +6.2 | 4,110,000 |
| 18/03 | 3,820.0 | 3,975.0 | 3,495.0 | 3,630.0 | -215.0 | -5.6 | 6,813,600 |
| 18/02 | 3,840.0 | 3,955.0 | 3,590.0 | 3,845.0 | +20.0 | +0.5 | 7,532,000 |
| 18/01 | 3,845.0 | 4,020.0 | 3,775.0 | 3,825.0 | -20.0 | -0.5 | 5,240,400 |
| 17/12 | 3,740.0 | 3,890.0 | 3,580.0 | 3,845.0 | +80.0 | +2.1 | 7,044,800 |
| 17/11 | 3,775.0 | 3,970.0 | 3,725.0 | 3,765.0 | +65.0 | +1.8 | 8,775,200 |
| 17/10 | 3,445.0 | 3,735.0 | 3,305.0 | 3,700.0 | +265.0 | +7.7 | 8,141,800 |
| 17/09 | 3,165.0 | 3,455.0 | 3,150.0 | 3,435.0 | +280.0 | +8.9 | 5,774,200 |
| 17/08 | 3,145.0 | 3,210.0 | 3,060.0 | 3,155.0 | -25.0 | -0.8 | 6,229,400 |
| 17/07 | 3,030.0 | 3,315.0 | 3,010.0 | 3,180.0 | +165.0 | +5.5 | 8,207,200 |
| 17/06 | 2,850.0 | 3,115.0 | 2,850.0 | 3,015.0 | +185.0 | +6.5 | 8,598,600 |
| 17/05 | 2,765.0 | 2,940.0 | 2,765.0 | 2,830.0 | +50.0 | +1.8 | 9,643,600 |
| 17/04 | 2,785.0 | 2,835.0 | 2,650.0 | 2,780.0 | -15.0 | -0.5 | 9,921,600 |
| 17/03 | 2,865.0 | 2,955.0 | 2,780.0 | 2,795.0 | -80.0 | -2.8 | 9,330,800 |
| 17/02 | 2,860.0 | 2,930.0 | 2,750.0 | 2,875.0 | +25.0 | +0.9 | 7,374,600 |
| 17/01 | 3,115.0 | 3,145.0 | 2,830.0 | 2,850.0 | -235.0 | -7.6 | 7,170,000 |
| 16/12 | 3,175.0 | 3,175.0 | 2,945.0 | 3,085.0 | -55.0 | -1.8 | 7,935,000 |
▶︎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