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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 3,480 | 3,585 | 3,435 | 3,575 | +95 | +2.7 | 637,500 |
| 3/17 | 3,585 | 3,585 | 3,320 | 3,480 | -150 | -4.1 | 893,900 |
| 3/10 | 3,660 | 3,710 | 3,605 | 3,630 | -15 | -0.4 | 779,800 |
| 3/3 | 3,525 | 3,670 | 3,525 | 3,645 | +160 | +4.6 | 827,000 |
| 2/24 | 3,485 | 3,545 | 3,415 | 3,485 | -5 | -0.1 | 771,400 |
| 2/17 | 3,455 | 3,520 | 3,405 | 3,490 | +20 | +0.6 | 716,500 |
| 2/10 | 3,520 | 3,565 | 3,395 | 3,470 | -40 | -1.1 | 946,600 |
| 2/3 | 3,300 | 3,590 | 3,190 | 3,510 | +210 | +6.4 | 1,144,200 |
| 1/27 | 3,310 | 3,345 | 3,260 | 3,300 | +40 | +1.2 | 688,300 |
| 1/20 | 3,025 | 3,330 | 3,015 | 3,260 | +190 | +6.2 | 1,118,900 |
| 1/13 | 3,090 | 3,150 | 3,020 | 3,070 | +5 | +0.2 | 488,100 |
| 1/6 | 3,070 | 3,070 | 2,989 | 3,065 | -35 | -1.1 | 402,300 |
| 12/30 | 3,140 | 3,200 | 3,055 | 3,100 | -25 | -0.8 | 685,300 |
| 12/23 | 3,390 | 3,415 | 3,105 | 3,125 | -290 | -8.5 | 968,900 |
| 12/16 | 3,435 | 3,505 | 3,390 | 3,415 | -35 | -1.0 | 647,400 |
| 12/9 | 3,485 | 3,560 | 3,415 | 3,450 | -65 | -1.9 | 966,800 |
| 12/2 | 3,765 | 3,770 | 3,460 | 3,515 | -215 | -5.8 | 1,041,400 |
| 11/25 | 3,610 | 3,750 | 3,545 | 3,730 | +85 | +2.3 | 628,800 |
| 11/18 | 3,555 | 3,700 | 3,535 | 3,645 | +110 | +3.1 | 1,145,500 |
| 11/11 | 3,415 | 3,570 | 3,395 | 3,535 | +150 | +4.4 | 1,044,700 |
| 11/4 | 3,380 | 3,480 | 3,340 | 3,385 | +125 | +3.8 | 1,147,500 |
| 10/28 | 3,195 | 3,280 | 3,085 | 3,260 | +120 | +3.8 | 1,645,400 |
| 10/21 | 3,045 | 3,190 | 3,045 | 3,140 | +30 | +1.0 | 1,096,100 |
| 10/14 | 3,090 | 3,135 | 3,020 | 3,110 | -15 | -0.5 | 822,900 |
| 10/7 | 2,942 | 3,195 | 2,942 | 3,125 | +120 | +4.0 | 1,045,500 |
| 9/30 | 3,030 | 3,110 | 2,876 | 3,005 | -120 | -3.8 | 1,778,800 |
| 9/22 | 3,095 | 3,160 | 3,060 | 3,125 | +90 | +3.0 | 691,700 |
| 9/16 | 3,260 | 3,260 | 3,035 | 3,035 | -165 | -5.2 | 828,600 |
| 9/9 | 3,110 | 3,260 | 3,015 | 3,200 | +90 | +2.9 | 991,400 |
| 9/2 | 3,090 | 3,175 | 3,075 | 3,110 | -60 | -1.9 | 692,200 |
▶︎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
