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 | 3,730 | +140 | +3.9 | 3,763,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
14/11 | 1,822 | 2,062 | 1,665 | 2,027 | +275 | +15.7 | 9,128,000 |
14/10 | 1,697 | 1,765 | 1,512 | 1,752 | +62 | +3.7 | 9,297,200 |
14/09 | 1,750 | 1,812 | 1,677 | 1,690 | -67 | -3.8 | 6,363,400 |
14/08 | 1,695 | 1,842 | 1,695 | 1,757 | +47 | +2.8 | 8,192,000 |
14/07 | 1,700 | 1,752 | 1,617 | 1,710 | +20 | +1.2 | 6,544,400 |
14/06 | 1,494 | 1,737 | 1,488 | 1,690 | +199 | +13.4 | 11,249,400 |
14/05 | 1,441 | 1,535 | 1,365 | 1,491 | +66 | +4.6 | 7,125,600 |
14/04 | 1,468 | 1,530 | 1,401 | 1,425 | -33 | -2.3 | 6,994,000 |
14/03 | 1,360 | 1,472 | 1,307 | 1,458 | +84 | +6.1 | 8,768,400 |
14/02 | 1,422 | 1,512 | 1,359 | 1,374 | +27 | +2.0 | 7,451,400 |
14/01 | 1,403 | 1,454 | 1,328 | 1,347 | -46 | -3.3 | 5,325,400 |
13/12 | 1,335 | 1,410 | 1,270 | 1,393 | +48 | +3.6 | 4,767,800 |
13/11 | 1,311 | 1,371 | 1,260 | 1,345 | +40 | +3.1 | 5,760,000 |
13/10 | 1,310 | 1,335 | 1,248 | 1,305 | -7 | -0.5 | 6,893,200 |
13/09 | 1,170 | 1,355 | 1,165 | 1,312 | +143 | +12.2 | 4,728,200 |
13/08 | 1,305 | 1,306 | 1,159 | 1,169 | -165 | -12.4 | 8,995,600 |
13/07 | 1,050 | 1,447 | 1,038 | 1,334 | +284 | +27.1 | 14,196,000 |
13/06 | 1,070 | 1,096 | 982 | 1,050 | -41 | -3.8 | 8,718,800 |
13/05 | 1,106 | 1,196 | 1,057 | 1,091 | -19 | -1.7 | 8,989,400 |
13/04 | 1,112 | 1,158 | 1,020 | 1,110 | -4 | -0.4 | 10,242,000 |
13/03 | 951 | 1,121 | 944 | 1,114 | +162 | +17.0 | 7,850,200 |
13/02 | 945 | 1,015 | 918 | 952 | +2 | +0.2 | 9,277,000 |
13/01 | 974 | 977 | 925 | 950 | -2 | -0.2 | 9,935,800 |
12/12 | 937 | 973 | 886 | 952 | +22 | +2.4 | 7,468,200 |
12/11 | 906 | 948 | 821 | 930 | +24 | +2.7 | 5,115,800 |
12/10 | 896 | 927 | 836 | 906 | +5 | +0.6 | 5,807,600 |
12/09 | 921 | 979 | 880 | 901 | -20 | -2.2 | 7,075,400 |
12/08 | 862 | 965 | 820 | 921 | +46 | +5.3 | 7,986,000 |
12/07 | 969 | 972 | 836 | 875 | -84 | -8.8 | 6,979,200 |
12/06 | 902 | 975 | 855 | 959 | +53 | +5.9 | 7,351,800 |
▶︎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