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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,320 | 3,360 | 3,125 | 3,170 | -205 | -6.1 | 1,086,700 |
| 8/19 | 3,315 | 3,410 | 3,255 | 3,375 | +90 | +2.7 | 818,600 |
| 8/12 | 3,190 | 3,305 | 3,175 | 3,285 | +70 | +2.2 | 604,800 |
| 8/5 | 3,160 | 3,300 | 3,005 | 3,215 | +5 | +0.2 | 1,413,500 |
| 7/29 | 3,325 | 3,345 | 3,110 | 3,210 | -135 | -4.0 | 1,407,400 |
| 7/22 | 3,270 | 3,365 | 3,225 | 3,345 | +105 | +3.2 | 811,600 |
| 7/15 | 3,245 | 3,290 | 3,125 | 3,240 | +35 | +1.1 | 1,028,100 |
| 7/8 | 3,130 | 3,275 | 3,040 | 3,205 | +85 | +2.7 | 1,164,900 |
| 7/1 | 3,260 | 3,280 | 3,090 | 3,120 | -105 | -3.3 | 1,274,000 |
| 6/24 | 3,075 | 3,435 | 3,030 | 3,225 | +210 | +7.0 | 1,322,900 |
| 6/17 | 3,140 | 3,175 | 2,943 | 3,015 | -195 | -6.1 | 895,200 |
| 6/10 | 3,160 | 3,290 | 3,135 | 3,210 | +10 | +0.3 | 1,075,800 |
| 6/3 | 3,015 | 3,270 | 2,997 | 3,200 | +195 | +6.5 | 1,918,400 |
| 5/27 | 2,867 | 3,040 | 2,856 | 3,005 | +178 | +6.3 | 2,673,300 |
| 5/20 | 2,836 | 2,847 | 2,737 | 2,827 | +83 | +3.0 | 1,663,200 |
| 5/13 | 2,745 | 2,775 | 2,650 | 2,744 | -3 | -0.1 | 1,624,200 |
| 5/6 | 2,736 | 2,792 | 2,700 | 2,747 | +13 | +0.5 | 584,000 |
| 4/28 | 2,576 | 2,734 | 2,530 | 2,734 | +58 | +2.2 | 1,936,600 |
| 4/22 | 2,531 | 2,688 | 2,506 | 2,676 | +118 | +4.6 | 1,976,000 |
| 4/15 | 2,555 | 2,607 | 2,502 | 2,558 | +15 | +0.6 | 1,904,800 |
| 4/8 | 2,772 | 2,814 | 2,484 | 2,543 | -233 | -8.4 | 2,325,900 |
| 4/1 | 2,873 | 2,958 | 2,700 | 2,776 | -99 | -3.4 | 2,383,700 |
| 3/25 | 2,912 | 3,035 | 2,804 | 2,875 | -7 | -0.2 | 2,000,500 |
| 3/18 | 2,633 | 2,943 | 2,608 | 2,882 | +229 | +8.6 | 2,304,100 |
| 3/11 | 2,853 | 2,872 | 2,614 | 2,653 | -312 | -10.5 | 1,959,100 |
| 3/4 | 3,290 | 3,350 | 2,959 | 2,965 | -360 | -10.8 | 1,398,800 |
| 2/25 | 3,485 | 3,510 | 3,160 | 3,325 | -225 | -6.3 | 820,700 |
| 2/18 | 3,550 | 3,655 | 3,500 | 3,550 | -45 | -1.3 | 987,300 |
| 2/10 | 3,515 | 3,600 | 3,355 | 3,595 | +35 | +1.0 | 986,700 |
| 2/4 | 3,305 | 3,605 | 3,255 | 3,560 | +225 | +6.8 | 1,516,000 |
▶︎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
