！決算発表予定日 2024/05/13
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 (23/09/07) | 3,384 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,019 (24/01/11) | 3,531 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,793 | 3,842 | 3,742 | 3,777 | +48 | +1.3 | 542,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,773 | 3,851 | 3,623 | 3,729 | +7 | +0.2 | 1,538,800 |
| 4/19 | 3,880 | 3,935 | 3,678 | 3,722 | -225 | -5.7 | 1,251,700 |
| 4/12 | 3,779 | 3,964 | 3,779 | 3,947 | +168 | +4.5 | 999,500 |
| 4/5 | 3,872 | 3,905 | 3,656 | 3,779 | -82 | -2.1 | 1,254,400 |
| 3/29 | 3,949 | 3,949 | 3,771 | 3,861 | -110 | -2.8 | 1,231,600 |
| 3/22 | 3,860 | 4,011 | 3,818 | 3,971 | +156 | +4.1 | 1,041,800 |
| 3/15 | 3,725 | 3,834 | 3,531 | 3,815 | +32 | +0.9 | 2,087,300 |
| 3/8 | 3,662 | 3,934 | 3,626 | 3,783 | +133 | +3.6 | 1,455,000 |
| 3/1 | 3,650 | 3,679 | 3,557 | 3,650 | +31 | +0.9 | 1,858,000 |
| 2/22 | 3,712 | 3,769 | 3,560 | 3,619 | -125 | -3.3 | 1,196,500 |
| 2/16 | 3,811 | 3,811 | 3,690 | 3,744 | -15 | -0.4 | 1,103,800 |
| 2/9 | 3,994 | 4,016 | 3,693 | 3,759 | -137 | -3.5 | 2,172,800 |
| 2/2 | 3,813 | 3,965 | 3,792 | 3,896 | +92 | +2.4 | 1,245,300 |
| 1/26 | 3,821 | 3,924 | 3,791 | 3,804 | +8 | +0.2 | 1,205,000 |
| 1/19 | 3,947 | 3,970 | 3,774 | 3,796 | -163 | -4.1 | 1,405,100 |
| 1/12 | 3,845 | 4,019 | 3,749 | 3,959 | +120 | +3.1 | 1,547,000 |
| 1/5 | 3,630 | 3,871 | 3,542 | 3,839 | +194 | +5.3 | 1,022,700 |
| 12/29 | 3,524 | 3,677 | 3,463 | 3,645 | +132 | +3.8 | 1,536,600 |
| 12/22 | 3,435 | 3,558 | 3,384 | 3,513 | +21 | +0.6 | 1,391,200 |
| 12/15 | 3,584 | 3,695 | 3,455 | 3,492 | -39 | -1.1 | 1,617,400 |
| 12/8 | 3,600 | 3,661 | 3,508 | 3,531 | -64 | -1.8 | 1,744,500 |
| 12/1 | 3,747 | 3,754 | 3,565 | 3,595 | -162 | -4.3 | 1,892,400 |
| 11/24 | 3,867 | 3,902 | 3,718 | 3,757 | -135 | -3.5 | 992,000 |
| 11/17 | 3,915 | 3,955 | 3,828 | 3,892 | -4 | -0.1 | 1,120,700 |
| 11/10 | 3,837 | 3,930 | 3,648 | 3,896 | +171 | +4.6 | 1,784,000 |
| 11/2 | 3,686 | 3,803 | 3,484 | 3,725 | -31 | -0.8 | 3,228,900 |
| 10/27 | 3,713 | 3,779 | 3,587 | 3,756 | +27 | +0.7 | 1,182,400 |
| 10/20 | 3,864 | 3,883 | 3,682 | 3,729 | -205 | -5.2 | 1,287,900 |
| 10/13 | 3,892 | 4,024 | 3,857 | 3,934 | +34 | +0.9 | 1,407,200 |
| 10/6 | 3,903 | 3,970 | 3,677 | 3,900 | +31 | +0.8 | 1,625,100 |
▶︎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