ニフコ(7988)の株価時系列情報
ニフコ(7988)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/06 | 4,927 | 5,029 | 4,887 | 5,008 | 190,200 |
| 2026/02/05 | 5,033 | 5,076 | 4,800 | 5,011 | 427,400 |
| 2026/02/04 | 4,963 | 5,021 | 4,920 | 4,963 | 209,300 |
| 2026/02/03 | 4,906 | 4,960 | 4,870 | 4,951 | 249,200 |
| 2026/02/02 | 4,869 | 4,899 | 4,775 | 4,800 | 178,400 |
| 2026/01/30 | 4,814 | 4,826 | 4,781 | 4,804 | 130,300 |
| 2026/01/29 | 4,746 | 4,798 | 4,701 | 4,773 | 241,600 |
| 2026/01/28 | 4,814 | 4,877 | 4,759 | 4,764 | 305,200 |
| 2026/01/27 | 4,870 | 4,908 | 4,819 | 4,877 | 371,200 |
| 2026/01/26 | 4,932 | 4,949 | 4,886 | 4,901 | 195,700 |
| 2026/01/23 | 5,041 | 5,061 | 5,013 | 5,026 | 262,200 |
| 2026/01/22 | 5,040 | 5,070 | 4,991 | 5,039 | 280,100 |
| 2026/01/21 | 4,929 | 4,970 | 4,900 | 4,970 | 232,300 |
| 2026/01/20 | 5,015 | 5,045 | 4,984 | 4,984 | 177,300 |
| 2026/01/19 | 5,053 | 5,090 | 4,975 | 5,015 | 356,300 |
| 2026/01/16 | 5,043 | 5,130 | 5,012 | 5,117 | 196,900 |
| 2026/01/15 | 5,016 | 5,115 | 5,002 | 5,071 | 213,900 |
| 2026/01/14 | 5,020 | 5,105 | 5,012 | 5,075 | 215,900 |
| 2026/01/13 | 4,982 | 5,024 | 4,952 | 5,020 | 349,900 |
| 2026/01/09 | 4,913 | 4,963 | 4,913 | 4,958 | 166,900 |
| 2026/01/08 | 4,902 | 4,923 | 4,853 | 4,880 | 148,300 |
| 2026/01/07 | 4,858 | 4,990 | 4,836 | 4,906 | 159,300 |
| 2026/01/06 | 4,925 | 4,976 | 4,910 | 4,916 | 264,600 |
| 2026/01/05 | 4,882 | 4,929 | 4,870 | 4,912 | 187,400 |
| 2025/12/30 | 4,884 | 4,885 | 4,844 | 4,844 | 117,000 |
| 2025/12/29 | 4,891 | 4,905 | 4,858 | 4,884 | 168,700 |
| 2025/12/26 | 4,911 | 4,926 | 4,872 | 4,891 | 108,400 |
| 2025/12/25 | 4,978 | 4,978 | 4,877 | 4,887 | 117,200 |
| 2025/12/24 | 4,995 | 5,020 | 4,972 | 4,978 | 146,100 |
| 2025/12/23 | 5,013 | 5,050 | 4,998 | 5,009 | 175,000 |
| 2025/12/22 | 5,034 | 5,050 | 4,994 | 5,020 | 169,300 |
| 2025/12/19 | 4,951 | 4,990 | 4,930 | 4,979 | 409,800 |
| 2025/12/18 | 4,929 | 4,951 | 4,905 | 4,922 | 186,600 |
| 2025/12/17 | 4,963 | 4,974 | 4,925 | 4,929 | 294,000 |
| 2025/12/16 | 5,000 | 5,020 | 4,955 | 4,962 | 328,600 |
| 2025/12/15 | 4,930 | 5,006 | 4,930 | 4,999 | 193,100 |
| 2025/12/12 | 4,890 | 4,913 | 4,861 | 4,893 | 358,100 |
| 2025/12/11 | 4,975 | 4,975 | 4,850 | 4,857 | 200,500 |
| 2025/12/10 | 4,968 | 4,996 | 4,905 | 4,905 | 134,200 |
| 2025/12/09 | 4,894 | 4,900 | 4,862 | 4,898 | 144,400 |
| 2025/12/08 | 4,855 | 4,880 | 4,815 | 4,867 | 197,700 |
| 2025/12/05 | 4,893 | 4,894 | 4,806 | 4,855 | 313,400 |
| 2025/12/04 | 4,800 | 4,894 | 4,800 | 4,879 | 247,700 |
| 2025/12/03 | 4,764 | 4,813 | 4,735 | 4,800 | 243,200 |
| 2025/12/02 | 4,818 | 4,844 | 4,705 | 4,758 | 353,700 |
| 2025/12/01 | 4,803 | 4,839 | 4,748 | 4,748 | 217,900 |
| 2025/11/28 | 4,824 | 4,824 | 4,746 | 4,805 | 237,900 |
| 2025/11/27 | 4,812 | 4,833 | 4,797 | 4,824 | 206,100 |
| 2025/11/26 | 4,777 | 4,870 | 4,735 | 4,853 | 451,900 |
| 2025/11/25 | 4,636 | 4,658 | 4,605 | 4,645 | 274,900 |
| 2025/11/21 | 4,485 | 4,586 | 4,478 | 4,566 | 327,000 |
| 2025/11/20 | 4,502 | 4,540 | 4,484 | 4,485 | 347,800 |
| 2025/11/19 | 4,485 | 4,538 | 4,462 | 4,477 | 247,000 |
| 2025/11/18 | 4,575 | 4,606 | 4,465 | 4,485 | 329,500 |
| 2025/11/17 | 4,630 | 4,656 | 4,539 | 4,570 | 293,000 |
| 2025/11/14 | 4,627 | 4,670 | 4,597 | 4,637 | 198,500 |
| 2025/11/13 | 4,651 | 4,686 | 4,618 | 4,657 | 259,200 |
| 2025/11/12 | 4,695 | 4,738 | 4,618 | 4,651 | 256,000 |
| 2025/11/11 | 4,630 | 4,667 | 4,604 | 4,649 | 216,800 |
| 2025/11/10 | 4,626 | 4,638 | 4,586 | 4,607 | 248,800 |
| 2025/11/07 | 4,537 | 4,615 | 4,537 | 4,584 | 312,500 |
| 2025/11/06 | 4,537 | 4,579 | 4,503 | 4,537 | 268,200 |
| 2025/11/05 | 4,517 | 4,526 | 4,400 | 4,484 | 341,200 |
| 2025/11/04 | 4,500 | 4,552 | 4,475 | 4,530 | 445,400 |
| 2025/10/31 | 4,570 | 4,641 | 4,303 | 4,480 | 596,000 |
| 2025/10/30 | 4,569 | 4,600 | 4,550 | 4,567 | 284,700 |
| 2025/10/29 | 4,559 | 4,606 | 4,545 | 4,560 | 175,500 |
| 2025/10/28 | 4,638 | 4,638 | 4,530 | 4,544 | 192,800 |
| 2025/10/27 | 4,617 | 4,670 | 4,591 | 4,651 | 209,500 |
| 2025/10/24 | 4,595 | 4,611 | 4,583 | 4,602 | 153,800 |
| 2025/10/23 | 4,565 | 4,604 | 4,559 | 4,589 | 184,800 |
| 2025/10/22 | 4,540 | 4,587 | 4,540 | 4,560 | 198,000 |
| 2025/10/21 | 4,500 | 4,550 | 4,500 | 4,516 | 172,400 |
| 2025/10/20 | 4,462 | 4,494 | 4,421 | 4,484 | 161,300 |
| 2025/10/17 | 4,409 | 4,480 | 4,375 | 4,392 | 189,600 |
| 2025/10/16 | 4,420 | 4,462 | 4,404 | 4,417 | 165,500 |
| 2025/10/15 | 4,365 | 4,417 | 4,333 | 4,408 | 227,300 |
| 2025/10/14 | 4,359 | 4,441 | 4,306 | 4,331 | 362,200 |
| 2025/10/10 | 4,550 | 4,558 | 4,457 | 4,470 | 283,000 |
| 2025/10/09 | 4,496 | 4,560 | 4,473 | 4,560 | 168,400 |
| 2025/10/08 | 4,511 | 4,536 | 4,473 | 4,501 | 257,800 |
| 2025/10/07 | 4,481 | 4,550 | 4,481 | 4,521 | 204,000 |
| 2025/10/06 | 4,550 | 4,570 | 4,470 | 4,480 | 254,300 |
| 2025/10/03 | 4,447 | 4,465 | 4,415 | 4,458 | 245,800 |
| 2025/10/02 | 4,438 | 4,466 | 4,408 | 4,447 | 192,800 |
| 2025/10/01 | 4,414 | 4,453 | 4,395 | 4,425 | 242,000 |
| 2025/09/30 | 4,442 | 4,508 | 4,438 | 4,470 | 242,400 |
| 2025/09/29 | 4,525 | 4,528 | 4,430 | 4,461 | 215,900 |
| 2025/09/26 | 4,542 | 4,556 | 4,510 | 4,533 | 204,800 |
| 2025/09/25 | 4,510 | 4,533 | 4,493 | 4,522 | 229,100 |
| 2025/09/24 | 4,461 | 4,466 | 4,418 | 4,465 | 343,200 |
| 2025/09/22 | 4,445 | 4,489 | 4,415 | 4,465 | 259,600 |
| 2025/09/19 | 4,480 | 4,514 | 4,403 | 4,440 | 713,600 |
| 2025/09/18 | 4,498 | 4,523 | 4,465 | 4,496 | 277,500 |
| 2025/09/17 | 4,426 | 4,486 | 4,410 | 4,476 | 216,800 |
| 2025/09/16 | 4,449 | 4,519 | 4,446 | 4,491 | 178,200 |
| 2025/09/12 | 4,475 | 4,475 | 4,435 | 4,449 | 222,100 |
| 2025/09/11 | 4,401 | 4,453 | 4,389 | 4,428 | 214,900 |
| 2025/09/10 | 4,449 | 4,463 | 4,407 | 4,420 | 194,700 |
| 2025/09/09 | 4,464 | 4,487 | 4,434 | 4,449 | 271,100 |
| 2025/09/08 | 4,422 | 4,460 | 4,402 | 4,457 | 182,000 |
| 2025/09/05 | 4,415 | 4,426 | 4,366 | 4,410 | 205,200 |
| 2025/09/04 | 4,389 | 4,412 | 4,331 | 4,382 | 249,600 |
| 2025/09/03 | 4,364 | 4,440 | 4,355 | 4,389 | 270,800 |
| 2025/09/02 | 4,285 | 4,350 | 4,264 | 4,350 | 347,200 |
| 2025/09/01 | 4,280 | 4,287 | 4,232 | 4,280 | 206,000 |
| 2025/08/29 | 4,269 | 4,280 | 4,229 | 4,260 | 238,900 |
| 2025/08/28 | 4,215 | 4,252 | 4,188 | 4,237 | 221,300 |
| 2025/08/27 | 4,181 | 4,230 | 4,159 | 4,216 | 211,100 |
| 2025/08/26 | 4,269 | 4,280 | 4,192 | 4,200 | 578,400 |
| 2025/08/25 | 4,210 | 4,297 | 4,209 | 4,280 | 387,600 |
| 2025/08/22 | 4,160 | 4,197 | 4,120 | 4,179 | 390,200 |
| 2025/08/21 | 4,115 | 4,136 | 4,080 | 4,120 | 204,800 |
| 2025/08/20 | 4,120 | 4,143 | 4,100 | 4,109 | 373,300 |
| 2025/08/19 | 4,048 | 4,095 | 4,039 | 4,081 | 252,700 |
| 2025/08/18 | 4,020 | 4,061 | 4,016 | 4,047 | 200,200 |
| 2025/08/15 | 3,947 | 3,998 | 3,941 | 3,990 | 258,100 |
| 2025/08/14 | 3,963 | 3,986 | 3,916 | 3,938 | 242,200 |
| 2025/08/13 | 3,968 | 4,001 | 3,953 | 3,963 | 265,500 |
| 2025/08/12 | 3,962 | 3,984 | 3,947 | 3,967 | 268,800 |
| 2025/08/08 | 3,900 | 3,996 | 3,900 | 3,962 | 305,200 |
| 2025/08/07 | 3,865 | 3,898 | 3,857 | 3,880 | 203,900 |
| 2025/08/06 | 3,839 | 3,880 | 3,819 | 3,865 | 197,000 |
| 2025/08/05 | 3,811 | 3,840 | 3,799 | 3,814 | 143,300 |
| 2025/08/04 | 3,711 | 3,811 | 3,700 | 3,800 | 347,500 |
| 2025/08/01 | 3,750 | 3,854 | 3,750 | 3,813 | 548,500 |
| 2025/07/31 | 3,718 | 3,840 | 3,688 | 3,700 | 527,900 |
| 2025/07/30 | 3,690 | 3,745 | 3,690 | 3,725 | 221,600 |
| 2025/07/29 | 3,685 | 3,736 | 3,680 | 3,725 | 236,500 |
| 2025/07/28 | 3,733 | 3,776 | 3,727 | 3,730 | 220,700 |
| 2025/07/25 | 3,744 | 3,753 | 3,694 | 3,697 | 334,000 |
| 2025/07/24 | 3,772 | 3,776 | 3,741 | 3,763 | 374,700 |
| 2025/07/23 | 3,631 | 3,764 | 3,622 | 3,732 | 453,900 |
| 2025/07/22 | 3,601 | 3,646 | 3,572 | 3,587 | 297,200 |
| 2025/07/18 | 3,617 | 3,629 | 3,595 | 3,610 | 247,900 |
| 2025/07/17 | 3,525 | 3,621 | 3,522 | 3,608 | 336,100 |
| 2025/07/16 | 3,548 | 3,588 | 3,530 | 3,560 | 275,100 |
| 2025/07/15 | 3,515 | 3,567 | 3,515 | 3,544 | 260,900 |
| 2025/07/14 | 3,516 | 3,547 | 3,506 | 3,514 | 189,800 |
| 2025/07/11 | 3,471 | 3,544 | 3,471 | 3,528 | 330,100 |
| 2025/07/10 | 3,427 | 3,484 | 3,427 | 3,471 | 319,200 |
| 2025/07/09 | 3,436 | 3,452 | 3,419 | 3,436 | 255,400 |
| 2025/07/08 | 3,360 | 3,418 | 3,360 | 3,385 | 277,900 |
| 2025/07/07 | 3,400 | 3,409 | 3,352 | 3,360 | 282,100 |
| 2025/07/04 | 3,417 | 3,422 | 3,377 | 3,389 | 275,700 |
| 2025/07/03 | 3,407 | 3,444 | 3,381 | 3,425 | 338,000 |
| 2025/07/02 | 3,371 | 3,424 | 3,369 | 3,417 | 271,300 |
| 2025/07/01 | 3,384 | 3,425 | 3,382 | 3,403 | 282,600 |
| 2025/06/30 | 3,471 | 3,486 | 3,419 | 3,420 | 236,700 |
| 2025/06/27 | 3,437 | 3,456 | 3,407 | 3,433 | 359,100 |
| 2025/06/26 | 3,390 | 3,418 | 3,380 | 3,407 | 348,600 |
| 2025/06/25 | 3,333 | 3,379 | 3,331 | 3,369 | 303,700 |
| 2025/06/24 | 3,348 | 3,366 | 3,307 | 3,341 | 258,400 |
| 2025/06/23 | 3,311 | 3,338 | 3,290 | 3,314 | 248,600 |
| 2025/06/20 | 3,311 | 3,351 | 3,311 | 3,327 | 511,200 |
| 2025/06/19 | 3,306 | 3,334 | 3,291 | 3,332 | 234,100 |
| 2025/06/18 | 3,310 | 3,331 | 3,304 | 3,321 | 208,900 |
| 2025/06/17 | 3,245 | 3,309 | 3,223 | 3,300 | 213,500 |
| 2025/06/16 | 3,280 | 3,307 | 3,253 | 3,262 | 196,300 |
| 2025/06/13 | 3,280 | 3,280 | 3,217 | 3,247 | 378,300 |
| 2025/06/12 | 3,331 | 3,372 | 3,284 | 3,320 | 288,600 |
| 2025/06/11 | 3,333 | 3,364 | 3,331 | 3,346 | 189,300 |
| 2025/06/10 | 3,345 | 3,359 | 3,317 | 3,325 | 220,200 |
| 2025/06/09 | 3,331 | 3,335 | 3,300 | 3,329 | 180,600 |
| 2025/06/06 | 3,355 | 3,358 | 3,311 | 3,315 | 189,100 |
| 2025/06/05 | 3,357 | 3,376 | 3,328 | 3,342 | 204,700 |
| 2025/06/04 | 3,430 | 3,439 | 3,380 | 3,402 | 390,400 |
| 2025/06/03 | 3,391 | 3,410 | 3,364 | 3,401 | 171,800 |
| 2025/06/02 | 3,411 | 3,467 | 3,393 | 3,410 | 219,400 |
| 2025/05/30 | 3,434 | 3,474 | 3,420 | 3,467 | 397,100 |
| 2025/05/29 | 3,445 | 3,493 | 3,422 | 3,479 | 204,300 |
| 2025/05/28 | 3,450 | 3,464 | 3,410 | 3,423 | 211,500 |
| 2025/05/27 | 3,385 | 3,416 | 3,365 | 3,408 | 172,800 |
| 2025/05/26 | 3,385 | 3,401 | 3,373 | 3,386 | 314,100 |
| 2025/05/23 | 3,402 | 3,433 | 3,390 | 3,410 | 239,400 |
| 2025/05/22 | 3,414 | 3,436 | 3,375 | 3,401 | 243,200 |
| 2025/05/21 | 3,508 | 3,571 | 3,442 | 3,464 | 359,200 |
| 2025/05/20 | 3,492 | 3,512 | 3,463 | 3,473 | 387,100 |
| 2025/05/19 | 3,406 | 3,508 | 3,406 | 3,489 | 341,500 |
| 2025/05/16 | 3,355 | 3,424 | 3,300 | 3,419 | 433,900 |
| 2025/05/15 | 3,394 | 3,405 | 3,348 | 3,355 | 357,300 |
| 2025/05/14 | 3,551 | 3,551 | 3,405 | 3,439 | 314,000 |
| 2025/05/13 | 3,599 | 3,602 | 3,512 | 3,553 | 429,000 |
| 2025/05/12 | 3,550 | 3,559 | 3,401 | 3,522 | 362,400 |
| 2025/05/09 | 3,505 | 3,572 | 3,505 | 3,543 | 246,300 |
| 2025/05/08 | 3,480 | 3,509 | 3,450 | 3,508 | 288,000 |
| 2025/05/07 | 3,512 | 3,537 | 3,484 | 3,496 | 352,200 |
| 2025/05/02 | 3,522 | 3,537 | 3,495 | 3,526 | 298,200 |
| 2025/05/01 | 3,523 | 3,534 | 3,499 | 3,523 | 171,900 |
| 2025/04/30 | 3,557 | 3,576 | 3,511 | 3,544 | 255,900 |
| 2025/04/28 | 3,544 | 3,579 | 3,526 | 3,528 | 227,600 |
| 2025/04/25 | 3,500 | 3,526 | 3,473 | 3,526 | 192,300 |
| 2025/04/24 | 3,500 | 3,534 | 3,485 | 3,490 | 215,800 |
| 2025/04/23 | 3,539 | 3,562 | 3,495 | 3,500 | 332,400 |
| 2025/04/22 | 3,427 | 3,441 | 3,394 | 3,423 | 171,800 |
| 2025/04/21 | 3,460 | 3,462 | 3,393 | 3,427 | 121,600 |
| 2025/04/18 | 3,447 | 3,491 | 3,435 | 3,482 | 126,700 |
| 2025/04/17 | 3,400 | 3,421 | 3,365 | 3,408 | 162,400 |
| 2025/04/16 | 3,406 | 3,450 | 3,390 | 3,417 | 196,600 |
| 2025/04/15 | 3,366 | 3,443 | 3,359 | 3,430 | 270,900 |