7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,768
円
(12:53)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,699 | 3,807 | 3,690 | 3,775 | +100 | +2.7 | 582,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,564 | 3,699 | 3,553 | 3,675 | +125 | +3.5 | 1,258,900 |
| 12/6 | 3,582 | 3,647 | 3,550 | 3,550 | -40 | -1.1 | 1,259,000 |
| 11/29 | 3,741 | 3,752 | 3,566 | 3,590 | -96 | -2.6 | 904,200 |
| 11/22 | 3,664 | 3,741 | 3,619 | 3,686 | +22 | +0.6 | 1,413,300 |
| 11/15 | 3,667 | 3,786 | 3,635 | 3,664 | -16 | -0.4 | 1,313,400 |
| 11/8 | 3,580 | 3,799 | 3,562 | 3,680 | +117 | +3.3 | 1,531,300 |
| 11/1 | 3,407 | 3,667 | 3,368 | 3,563 | +167 | +4.9 | 3,441,400 |
| 10/25 | 3,483 | 3,505 | 3,385 | 3,396 | -72 | -2.1 | 1,061,600 |
| 10/18 | 3,596 | 3,637 | 3,467 | 3,468 | -84 | -2.4 | 1,067,700 |
| 10/11 | 3,703 | 3,704 | 3,535 | 3,552 | -85 | -2.3 | 1,178,100 |
| 10/4 | 3,603 | 3,689 | 3,576 | 3,637 | -152 | -4.0 | 1,293,100 |
| 9/27 | 3,620 | 3,790 | 3,590 | 3,789 | +207 | +5.8 | 1,114,200 |
| 9/20 | 3,542 | 3,650 | 3,492 | 3,582 | +55 | +1.6 | 1,481,400 |
| 9/13 | 3,493 | 3,636 | 3,460 | 3,527 | -44 | -1.2 | 1,557,500 |
| 9/6 | 3,734 | 3,747 | 3,529 | 3,571 | -152 | -4.1 | 1,293,100 |
| 8/30 | 3,678 | 3,740 | 3,620 | 3,723 | +115 | +3.2 | 1,416,200 |
| 8/23 | 3,444 | 3,617 | 3,394 | 3,608 | +158 | +4.6 | 1,271,200 |
| 8/16 | 3,250 | 3,473 | 3,230 | 3,450 | +245 | +7.6 | 1,272,100 |
| 8/9 | 3,246 | 3,271 | 2,930 | 3,205 | -181 | -5.4 | 2,310,300 |
| 8/2 | 3,746 | 3,886 | 3,386 | 3,386 | -323 | -8.7 | 2,363,500 |
| 7/26 | 3,841 | 3,872 | 3,677 | 3,709 | -159 | -4.1 | 1,546,500 |
| 7/19 | 3,931 | 3,954 | 3,833 | 3,868 | -66 | -1.7 | 1,000,200 |
| 7/12 | 3,902 | 3,976 | 3,847 | 3,934 | +44 | +1.1 | 1,187,300 |
| 7/5 | 3,906 | 3,997 | 3,813 | 3,890 | +53 | +1.4 | 1,727,400 |
| 6/28 | 3,815 | 3,892 | 3,718 | 3,837 | +28 | +0.7 | 1,499,500 |
| 6/21 | 3,677 | 3,854 | 3,657 | 3,809 | +92 | +2.5 | 1,703,000 |
| 6/14 | 3,743 | 3,825 | 3,661 | 3,717 | -26 | -0.7 | 1,225,800 |
| 6/7 | 3,780 | 3,823 | 3,696 | 3,743 | -5 | -0.1 | 1,173,300 |
| 5/31 | 3,540 | 3,774 | 3,471 | 3,748 | +195 | +5.5 | 1,546,700 |
| 5/24 | 3,847 | 3,922 | 3,502 | 3,553 | -293 | -7.6 | 2,411,100 |
▶︎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
