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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,695 | 3,825 | 3,170 | 3,335 | -330 | -9.0 | 2,191,500 |
| 1/21 | 3,830 | 3,910 | 3,600 | 3,665 | -170 | -4.4 | 1,381,100 |
| 1/14 | 3,760 | 3,875 | 3,720 | 3,835 | +55 | +1.5 | 993,500 |
| 1/7 | 3,680 | 3,885 | 3,630 | 3,780 | +170 | +4.7 | 1,116,300 |
| 12/30 | 3,465 | 3,685 | 3,440 | 3,610 | +75 | +2.1 | 727,100 |
| 12/24 | 3,415 | 3,555 | 3,380 | 3,535 | +70 | +2.0 | 978,100 |
| 12/17 | 3,390 | 3,530 | 3,290 | 3,465 | +115 | +3.4 | 1,071,700 |
| 12/10 | 3,170 | 3,440 | 3,165 | 3,350 | +150 | +4.7 | 1,507,100 |
| 12/3 | 3,250 | 3,280 | 3,040 | 3,200 | -150 | -4.5 | 1,757,600 |
| 11/26 | 3,575 | 3,605 | 3,335 | 3,350 | -335 | -9.1 | 779,400 |
| 11/19 | 3,755 | 3,805 | 3,535 | 3,685 | -40 | -1.1 | 1,262,200 |
| 11/12 | 3,675 | 3,755 | 3,610 | 3,725 | +120 | +3.3 | 965,600 |
| 11/5 | 3,780 | 3,785 | 3,545 | 3,605 | -20 | -0.6 | 1,183,300 |
| 10/29 | 3,570 | 3,780 | 3,570 | 3,625 | +25 | +0.7 | 1,960,500 |
| 10/22 | 3,670 | 3,745 | 3,535 | 3,600 | -130 | -3.5 | 1,354,000 |
| 10/15 | 3,480 | 3,760 | 3,460 | 3,730 | +280 | +8.1 | 1,146,100 |
| 10/8 | 3,485 | 3,485 | 3,370 | 3,450 | +35 | +1.0 | 1,058,100 |
| 10/1 | 3,645 | 3,700 | 3,410 | 3,415 | -230 | -6.3 | 1,304,500 |
| 9/24 | 3,635 | 3,730 | 3,610 | 3,645 | -60 | -1.6 | 767,500 |
| 9/17 | 3,610 | 3,760 | 3,585 | 3,705 | +30 | +0.8 | 1,003,500 |
| 9/10 | 3,555 | 3,730 | 3,530 | 3,675 | +165 | +4.7 | 1,064,700 |
| 9/3 | 3,450 | 3,520 | 3,400 | 3,510 | +50 | +1.5 | 1,053,300 |
| 8/27 | 3,305 | 3,480 | 3,300 | 3,460 | +190 | +5.8 | 1,122,700 |
| 8/20 | 3,580 | 3,580 | 3,250 | 3,270 | -355 | -9.8 | 903,400 |
| 8/13 | 3,725 | 3,750 | 3,575 | 3,625 | -55 | -1.5 | 495,700 |
| 8/6 | 3,635 | 3,770 | 3,600 | 3,680 | +60 | +1.7 | 1,139,100 |
| 7/30 | 3,700 | 3,750 | 3,610 | 3,620 | -10 | -0.3 | 1,007,300 |
| 7/21 | 3,700 | 3,710 | 3,575 | 3,630 | -90 | -2.4 | 494,400 |
| 7/16 | 3,950 | 3,990 | 3,665 | 3,720 | -90 | -2.4 | 965,200 |
| 7/9 | 4,040 | 4,085 | 3,720 | 3,810 | -280 | -6.9 | 862,000 |
▶︎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
