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 | 3,768 | +93 | +2.5 | 981,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,008 | 4,040 | 3,845 | 3,869 | -93 | -2.4 | 2,220,500 |
| 9/22 | 4,193 | 4,243 | 3,889 | 3,962 | -260 | -6.2 | 1,092,500 |
| 9/15 | 4,257 | 4,329 | 4,107 | 4,222 | -44 | -1.0 | 1,344,300 |
| 9/8 | 4,290 | 4,442 | 4,257 | 4,266 | -36 | -0.8 | 1,204,100 |
| 9/1 | 4,191 | 4,336 | 4,175 | 4,302 | +141 | +3.4 | 1,115,900 |
| 8/25 | 4,071 | 4,272 | 4,021 | 4,161 | +90 | +2.2 | 1,151,300 |
| 8/18 | 4,215 | 4,270 | 4,037 | 4,071 | -168 | -4.0 | 831,000 |
| 8/10 | 4,165 | 4,244 | 4,122 | 4,239 | +59 | +1.4 | 774,600 |
| 8/4 | 4,027 | 4,345 | 4,010 | 4,180 | +213 | +5.4 | 1,957,200 |
| 7/28 | 4,000 | 4,064 | 3,842 | 3,967 | -18 | -0.5 | 1,087,000 |
| 7/21 | 3,878 | 4,166 | 3,865 | 3,985 | +83 | +2.1 | 729,900 |
| 7/14 | 4,098 | 4,098 | 3,850 | 3,902 | -179 | -4.4 | 1,241,700 |
| 7/7 | 4,287 | 4,314 | 3,968 | 4,081 | -178 | -4.2 | 1,892,900 |
| 6/30 | 3,892 | 4,316 | 3,784 | 4,259 | +350 | +9.0 | 2,568,300 |
| 6/23 | 4,057 | 4,057 | 3,850 | 3,909 | -106 | -2.6 | 1,294,800 |
| 6/16 | 3,806 | 4,119 | 3,796 | 4,015 | +227 | +6.0 | 1,709,000 |
| 6/9 | 3,848 | 3,927 | 3,756 | 3,788 | +38 | +1.0 | 1,085,600 |
| 6/2 | 3,815 | 3,815 | 3,620 | 3,750 | -25 | -0.7 | 1,379,900 |
| 5/26 | 3,880 | 4,070 | 3,765 | 3,775 | -45 | -1.2 | 1,350,300 |
| 5/19 | 3,870 | 3,910 | 3,760 | 3,820 | -15 | -0.4 | 1,179,500 |
| 5/12 | 3,860 | 3,920 | 3,735 | 3,835 | -45 | -1.2 | 1,399,900 |
| 5/2 | 3,880 | 3,930 | 3,840 | 3,880 | -5 | -0.1 | 338,000 |
| 4/28 | 3,765 | 3,900 | 3,685 | 3,885 | +120 | +3.2 | 1,301,400 |
| 4/21 | 3,685 | 3,790 | 3,675 | 3,765 | +105 | +2.9 | 852,300 |
| 4/14 | 3,615 | 3,775 | 3,610 | 3,660 | +50 | +1.4 | 851,800 |
| 4/7 | 3,790 | 3,790 | 3,565 | 3,610 | -140 | -3.7 | 1,186,600 |
| 3/31 | 3,625 | 3,775 | 3,610 | 3,750 | +175 | +4.9 | 897,900 |
▶︎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
