7988東証P貸借
業種 化学
ニフコ 株価時系列データ
PTS
3,743.9
円
(10:30)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,699 | 3,807 | 3,690 | 3,737 | +62 | +1.7 | 743,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,000 | 2,065 | 1,959 | 2,043 | +31 | +1.5 | 927,600 |
| 5/1 | 2,003 | 2,155 | 1,939 | 2,012 | +27 | +1.4 | 1,731,000 |
| 4/24 | 1,936 | 1,987 | 1,775 | 1,985 | +32 | +1.6 | 2,182,000 |
| 4/17 | 1,913 | 1,962 | 1,807 | 1,953 | +22 | +1.1 | 1,650,000 |
| 4/10 | 1,780 | 1,947 | 1,737 | 1,931 | +130 | +7.2 | 2,148,100 |
| 4/3 | 1,972 | 2,010 | 1,793 | 1,801 | -260 | -12.6 | 2,452,800 |
| 3/27 | 1,838 | 2,107 | 1,800 | 2,061 | +255 | +14.1 | 4,031,200 |
| 3/19 | 1,891 | 1,928 | 1,661 | 1,806 | -73 | -3.9 | 3,960,500 |
| 3/13 | 2,343 | 2,362 | 1,810 | 1,879 | -571 | -23.3 | 3,143,800 |
| 3/6 | 2,560 | 2,659 | 2,432 | 2,450 | -171 | -6.5 | 2,315,500 |
| 2/28 | 2,776 | 2,845 | 2,589 | 2,621 | -273 | -9.4 | 1,947,300 |
| 2/21 | 2,891 | 2,937 | 2,828 | 2,894 | -41 | -1.4 | 1,893,700 |
| 2/14 | 2,890 | 2,953 | 2,882 | 2,935 | +16 | +0.6 | 1,662,600 |
| 2/7 | 2,807 | 2,981 | 2,802 | 2,919 | +19 | +0.7 | 2,500,000 |
| 1/31 | 2,847 | 2,904 | 2,802 | 2,900 | -3 | -0.1 | 1,469,300 |
| 1/24 | 2,970 | 2,985 | 2,881 | 2,903 | -39 | -1.3 | 934,700 |
| 1/17 | 2,985 | 3,005 | 2,923 | 2,942 | -46 | -1.5 | 805,600 |
| 1/10 | 2,970 | 3,015 | 2,902 | 2,988 | -12 | -0.4 | 1,286,300 |
| 12/30 | 3,005 | 3,020 | 2,996 | 3,000 | -10 | -0.3 | 83,800 |
| 12/27 | 3,040 | 3,050 | 2,974 | 3,010 | -50 | -1.6 | 724,900 |
| 12/20 | 3,110 | 3,115 | 3,015 | 3,060 | -75 | -2.4 | 868,500 |
| 12/13 | 3,125 | 3,145 | 3,070 | 3,135 | +45 | +1.5 | 1,014,000 |
| 12/6 | 3,060 | 3,110 | 2,971 | 3,090 | +80 | +2.7 | 1,116,700 |
| 11/29 | 3,055 | 3,075 | 2,986 | 3,010 | -20 | -0.7 | 1,548,700 |
| 11/22 | 3,005 | 3,045 | 2,934 | 3,030 | +20 | +0.7 | 1,576,200 |
| 11/15 | 3,035 | 3,060 | 2,965 | 3,010 | +13 | +0.4 | 1,690,100 |
| 11/8 | 2,885 | 3,010 | 2,885 | 2,997 | +120 | +4.2 | 2,262,200 |
| 11/1 | 2,715 | 2,882 | 2,687 | 2,877 | +169 | +6.2 | 3,235,900 |
| 10/25 | 2,664 | 2,715 | 2,632 | 2,708 | +43 | +1.6 | 942,400 |
| 10/18 | 2,630 | 2,688 | 2,606 | 2,665 | +76 | +2.9 | 1,424,700 |
▶︎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
