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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 4,285 | 4,370 | 4,035 | 4,090 | -125 | -3.0 | 1,077,300 |
| 6/25 | 3,850 | 4,230 | 3,805 | 4,215 | +300 | +7.7 | 938,200 |
| 6/18 | 4,050 | 4,085 | 3,915 | 3,915 | -130 | -3.2 | 596,100 |
| 6/11 | 4,040 | 4,075 | 3,915 | 4,045 | +10 | +0.3 | 783,300 |
| 6/4 | 3,805 | 4,045 | 3,715 | 4,035 | +235 | +6.2 | 745,000 |
| 5/28 | 3,755 | 3,895 | 3,740 | 3,800 | +45 | +1.2 | 1,495,800 |
| 5/21 | 3,690 | 3,845 | 3,590 | 3,755 | +135 | +3.7 | 966,300 |
| 5/14 | 3,890 | 3,910 | 3,535 | 3,620 | -245 | -6.3 | 1,904,700 |
| 5/7 | 3,825 | 3,900 | 3,800 | 3,865 | +135 | +3.6 | 441,700 |
| 4/30 | 3,790 | 3,830 | 3,685 | 3,730 | +10 | +0.3 | 836,900 |
| 4/23 | 3,945 | 4,060 | 3,680 | 3,720 | -235 | -5.9 | 988,100 |
| 4/16 | 4,000 | 4,070 | 3,895 | 3,955 | -30 | -0.8 | 916,400 |
| 4/9 | 4,070 | 4,080 | 3,920 | 3,985 | -55 | -1.4 | 938,800 |
| 4/2 | 4,010 | 4,120 | 3,970 | 4,040 | +100 | +2.5 | 912,600 |
| 3/26 | 4,125 | 4,195 | 3,880 | 3,940 | -230 | -5.5 | 966,700 |
| 3/19 | 3,895 | 4,210 | 3,795 | 4,170 | +255 | +6.5 | 1,388,800 |
| 3/12 | 4,050 | 4,070 | 3,705 | 3,915 | -80 | -2.0 | 1,535,200 |
| 3/5 | 3,710 | 4,090 | 3,705 | 3,995 | +340 | +9.3 | 1,530,900 |
| 2/26 | 3,845 | 3,885 | 3,610 | 3,655 | -150 | -3.9 | 1,322,100 |
| 2/19 | 4,060 | 4,180 | 3,790 | 3,805 | -245 | -6.1 | 1,207,100 |
| 2/12 | 4,030 | 4,100 | 3,840 | 4,050 | +90 | +2.3 | 1,095,500 |
| 2/5 | 3,635 | 4,065 | 3,605 | 3,960 | +310 | +8.5 | 1,544,200 |
| 1/29 | 3,860 | 3,865 | 3,635 | 3,650 | -205 | -5.3 | 1,182,100 |
| 1/22 | 3,745 | 3,855 | 3,655 | 3,855 | +125 | +3.4 | 1,048,000 |
| 1/15 | 4,150 | 4,155 | 3,695 | 3,730 | -420 | -10.1 | 1,713,600 |
| 1/8 | 4,085 | 4,160 | 3,975 | 4,150 | +105 | +2.6 | 925,000 |
| 12/30 | 3,950 | 4,075 | 3,950 | 4,045 | +80 | +2.0 | 347,200 |
| 12/25 | 3,795 | 3,970 | 3,760 | 3,965 | +160 | +4.2 | 843,400 |
| 12/18 | 3,750 | 3,915 | 3,750 | 3,805 | +55 | +1.5 | 1,153,400 |
| 12/11 | 3,945 | 3,970 | 3,730 | 3,750 | -140 | -3.6 | 1,258,900 |
▶︎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
