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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 925 | 940 | 767 | 777 | -162 | -17.3 | 12,333,800 |
| 09/10 | 876 | 967 | 808 | 939 | +44 | +4.9 | 13,018,400 |
| 09/09 | 829 | 895 | 777 | 895 | +66 | +8.0 | 8,649,800 |
| 09/08 | 866 | 900 | 812 | 829 | -36 | -4.2 | 8,614,400 |
| 09/07 | 749 | 875 | 668 | 865 | +117 | +15.6 | 13,980,800 |
| 09/06 | 626 | 767 | 618 | 748 | +116 | +18.4 | 15,967,400 |
| 09/05 | 670 | 695 | 582 | 632 | -19 | -2.9 | 16,710,200 |
| 09/04 | 533 | 685 | 533 | 651 | +118 | +22.1 | 16,562,600 |
| 09/03 | 450 | 587 | 439 | 533 | +84 | +18.7 | 16,466,000 |
| 09/02 | 395 | 474 | 359 | 449 | +43 | +10.6 | 17,263,000 |
| 09/01 | 455 | 507 | 401 | 406 | -42 | -9.4 | 17,330,400 |
| 08/12 | 495 | 504 | 443 | 448 | -46 | -9.3 | 13,864,800 |
| 08/11 | 706 | 821 | 453 | 494 | -209 | -29.7 | 13,781,000 |
| 08/10 | 917 | 937 | 570 | 703 | -210 | -23.0 | 15,938,000 |
| 08/09 | 1,167 | 1,167 | 817 | 913 | -274 | -23.1 | 10,947,400 |
| 08/08 | 1,212 | 1,215 | 1,105 | 1,187 | -45 | -3.7 | 5,707,800 |
| 08/07 | 1,255 | 1,282 | 1,105 | 1,232 | -20 | -1.6 | 9,141,400 |
| 08/06 | 1,237 | 1,282 | 1,200 | 1,252 | +15 | +1.2 | 6,512,600 |
| 08/05 | 1,112 | 1,237 | 1,107 | 1,237 | +117 | +10.5 | 7,683,800 |
| 08/04 | 1,145 | 1,172 | 1,057 | 1,120 | -27 | -2.4 | 5,768,600 |
| 08/03 | 1,077 | 1,205 | 1,047 | 1,147 | +10 | +0.9 | 9,260,200 |
| 08/02 | 1,172 | 1,255 | 1,067 | 1,137 | -45 | -3.8 | 8,612,000 |
| 08/01 | 1,310 | 1,340 | 1,060 | 1,182 | -125 | -9.6 | 9,325,200 |
| 07/12 | 1,397 | 1,410 | 1,230 | 1,307 | -50 | -3.7 | 5,934,400 |
| 07/11 | 1,360 | 1,482 | 1,287 | 1,357 | +15 | +1.1 | 11,784,000 |
| 07/10 | 1,380 | 1,437 | 1,282 | 1,342 | -33 | -2.4 | 7,313,600 |
| 07/09 | 1,360 | 1,395 | 1,272 | 1,375 | +18 | +1.3 | 5,515,600 |
| 07/08 | 1,400 | 1,442 | 1,175 | 1,357 | -45 | -3.2 | 8,524,000 |
| 07/07 | 1,355 | 1,405 | 1,282 | 1,402 | +55 | +4.1 | 5,804,600 |
| 07/06 | 1,415 | 1,422 | 1,295 | 1,347 | -65 | -4.6 | 6,470,200 |
▶︎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
