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) |
| 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 | 3,768 | +178 | +5.0 | 3,499,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,845 | 3,075 | 2,844 | 3,010 | +130 | +4.5 | 7,422,000 |
| 19/10 | 2,590 | 2,881 | 2,492 | 2,880 | +299 | +11.6 | 8,263,200 |
| 19/09 | 2,442 | 2,700 | 2,402 | 2,581 | +139 | +5.7 | 7,389,600 |
| 19/08 | 2,700 | 2,749 | 2,393 | 2,442 | -256 | -9.5 | 7,870,100 |
| 19/07 | 2,715 | 2,778 | 2,547 | 2,698 | +29 | +1.1 | 8,587,900 |
| 19/06 | 2,703 | 2,889 | 2,630 | 2,669 | -56 | -2.1 | 5,896,500 |
| 19/05 | 3,185 | 3,185 | 2,724 | 2,725 | -405 | -12.9 | 7,014,300 |
| 19/04 | 2,870 | 3,290 | 2,856 | 3,130 | +310 | +11.0 | 5,223,800 |
| 19/03 | 2,825 | 2,902 | 2,710 | 2,820 | -10 | -0.4 | 5,256,900 |
| 19/02 | 2,635 | 2,910 | 2,437 | 2,830 | +184 | +7.0 | 6,940,500 |
| 19/01 | 2,515 | 2,685 | 2,480 | 2,646 | +46 | +1.8 | 6,075,900 |
| 18/12 | 2,945 | 2,979 | 2,479 | 2,600 | -295 | -10.2 | 8,132,800 |
| 18/11 | 2,546 | 2,958 | 2,541 | 2,895 | +324 | +12.6 | 9,600,800 |
| 18/10 | 2,951 | 3,175 | 2,443 | 2,571 | -484 | -15.8 | 12,261,000 |
| 18/09 | 3,035 | 3,125 | 2,906 | 3,055 | +5 | +0.2 | 6,744,000 |
| 18/08 | 3,335 | 3,355 | 2,944 | 3,050 | -320 | -9.5 | 7,042,400 |
| 18/07 | 3,385 | 3,540 | 3,220 | 3,370 | -60 | -1.8 | 7,318,700 |
| 18/06 | 3,745 | 3,975 | 3,395 | 3,430 | -325 | -8.7 | 6,273,400 |
| 18/05 | 3,855 | 4,070 | 3,690 | 3,755 | -100 | -2.6 | 5,228,500 |
| 18/04 | 3,625 | 3,885 | 3,535 | 3,855 | +225 | +6.2 | 4,110,000 |
| 18/03 | 3,820 | 3,975 | 3,495 | 3,630 | -215 | -5.6 | 6,813,600 |
| 18/02 | 3,840 | 3,955 | 3,590 | 3,845 | +20 | +0.5 | 7,532,000 |
| 18/01 | 3,845 | 4,020 | 3,775 | 3,825 | -20 | -0.5 | 5,240,400 |
| 17/12 | 3,740 | 3,890 | 3,580 | 3,845 | +80 | +2.1 | 7,044,800 |
| 17/11 | 3,775 | 3,970 | 3,725 | 3,765 | +65 | +1.8 | 8,775,200 |
| 17/10 | 3,445 | 3,735 | 3,305 | 3,700 | +265 | +7.7 | 8,141,800 |
| 17/09 | 3,165 | 3,455 | 3,150 | 3,435 | +280 | +8.9 | 5,774,200 |
| 17/08 | 3,145 | 3,210 | 3,060 | 3,155 | -25 | -0.8 | 6,229,400 |
| 17/07 | 3,030 | 3,315 | 3,010 | 3,180 | +165 | +5.5 | 8,207,200 |
| 17/06 | 2,850 | 3,115 | 2,850 | 3,015 | +185 | +6.5 | 8,598,600 |
▶︎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
