7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,755 | 3,910 | 3,610 | 3,890 | +100 | +2.6 | 1,908,200 |
| 11/27 | 3,700 | 3,800 | 3,645 | 3,790 | +150 | +4.1 | 943,300 |
| 11/20 | 3,465 | 3,640 | 3,400 | 3,640 | +205 | +6.0 | 1,329,900 |
| 11/13 | 3,285 | 3,550 | 3,265 | 3,435 | +220 | +6.8 | 1,291,900 |
| 11/6 | 3,115 | 3,260 | 3,105 | 3,215 | +105 | +3.4 | 1,002,400 |
| 10/30 | 3,230 | 3,370 | 3,055 | 3,110 | -150 | -4.6 | 1,879,800 |
| 10/23 | 3,085 | 3,280 | 3,080 | 3,260 | +175 | +5.7 | 1,341,900 |
| 10/16 | 3,095 | 3,150 | 3,005 | 3,085 | +10 | +0.3 | 888,100 |
| 10/9 | 2,860 | 3,085 | 2,847 | 3,075 | +249 | +8.8 | 1,187,500 |
| 10/2 | 2,805 | 2,957 | 2,779 | 2,826 | +51 | +1.8 | 1,557,000 |
| 9/25 | 2,778 | 2,879 | 2,755 | 2,775 | -153 | -5.2 | 929,000 |
| 9/18 | 2,937 | 3,005 | 2,887 | 2,928 | +1 | +0.0 | 1,193,300 |
| 9/11 | 2,826 | 2,941 | 2,818 | 2,927 | +108 | +3.8 | 942,500 |
| 9/4 | 2,701 | 2,921 | 2,687 | 2,819 | +137 | +5.1 | 1,273,100 |
| 8/28 | 2,620 | 2,740 | 2,609 | 2,682 | +59 | +2.3 | 887,800 |
| 8/21 | 2,581 | 2,697 | 2,527 | 2,623 | +26 | +1.0 | 963,500 |
| 8/14 | 2,448 | 2,664 | 2,448 | 2,597 | +168 | +6.9 | 1,267,500 |
| 8/7 | 2,346 | 2,512 | 2,338 | 2,429 | +71 | +3.0 | 1,333,100 |
| 7/31 | 2,330 | 2,539 | 2,273 | 2,358 | +27 | +1.2 | 2,469,300 |
| 7/22 | 2,328 | 2,359 | 2,269 | 2,331 | -19 | -0.8 | 569,300 |
| 7/17 | 2,257 | 2,411 | 2,249 | 2,350 | +150 | +6.8 | 1,029,100 |
| 7/10 | 2,290 | 2,349 | 2,186 | 2,200 | -84 | -3.7 | 1,019,200 |
| 7/3 | 2,251 | 2,354 | 2,227 | 2,284 | -29 | -1.3 | 1,124,000 |
| 6/26 | 2,304 | 2,370 | 2,267 | 2,313 | +36 | +1.6 | 1,059,900 |
| 6/19 | 2,386 | 2,418 | 2,258 | 2,277 | -111 | -4.7 | 1,264,000 |
| 6/12 | 2,648 | 2,658 | 2,377 | 2,388 | -181 | -7.1 | 1,475,000 |
| 6/5 | 2,380 | 2,577 | 2,358 | 2,569 | +211 | +9.0 | 1,294,400 |
| 5/29 | 2,268 | 2,461 | 2,246 | 2,358 | +124 | +5.6 | 2,396,700 |
| 5/22 | 2,104 | 2,276 | 2,085 | 2,234 | +130 | +6.2 | 2,625,000 |
| 5/15 | 2,052 | 2,153 | 2,023 | 2,104 | +61 | +3.0 | 2,078,400 |
▶︎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
