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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 3,320 | 3,358 | 3,270 | 3,323 | 212,400 |
| 2025/04/11 | 3,259 | 3,275 | 3,207 | 3,271 | 381,700 |
| 2025/04/10 | 3,513 | 3,513 | 3,442 | 3,465 | 276,800 |
| 2025/04/09 | 3,239 | 3,282 | 3,192 | 3,247 | 313,600 |
| 2025/04/08 | 3,235 | 3,356 | 3,234 | 3,277 | 243,700 |
| 2025/04/07 | 3,090 | 3,273 | 3,068 | 3,164 | 336,100 |
| 2025/04/04 | 3,466 | 3,520 | 3,351 | 3,425 | 350,100 |
| 2025/04/03 | 3,486 | 3,550 | 3,485 | 3,522 | 344,900 |
| 2025/04/02 | 3,609 | 3,624 | 3,568 | 3,622 | 205,900 |
| 2025/04/01 | 3,610 | 3,626 | 3,580 | 3,588 | 204,300 |
| 2025/03/31 | 3,570 | 3,622 | 3,535 | 3,582 | 325,900 |
| 2025/03/28 | 3,761 | 3,768 | 3,678 | 3,695 | 265,800 |
| 2025/03/27 | 3,798 | 3,827 | 3,761 | 3,827 | 311,000 |
| 2025/03/26 | 3,815 | 3,850 | 3,797 | 3,840 | 196,000 |
| 2025/03/25 | 3,792 | 3,817 | 3,774 | 3,801 | 128,300 |
| 2025/03/24 | 3,809 | 3,810 | 3,751 | 3,772 | 145,700 |
| 2025/03/21 | 3,800 | 3,844 | 3,779 | 3,830 | 216,500 |
| 2025/03/19 | 3,791 | 3,861 | 3,791 | 3,821 | 129,000 |
| 2025/03/18 | 3,812 | 3,837 | 3,801 | 3,801 | 198,600 |
| 2025/03/17 | 3,734 | 3,799 | 3,734 | 3,783 | 158,600 |
| 2025/03/14 | 3,708 | 3,736 | 3,688 | 3,725 | 238,400 |
| 2025/03/13 | 3,705 | 3,738 | 3,705 | 3,721 | 260,000 |
| 2025/03/12 | 3,727 | 3,807 | 3,718 | 3,770 | 352,200 |
| 2025/03/11 | 3,650 | 3,725 | 3,647 | 3,694 | 377,500 |
| 2025/03/10 | 3,652 | 3,710 | 3,639 | 3,687 | 231,100 |
| 2025/03/07 | 3,647 | 3,677 | 3,628 | 3,667 | 216,600 |
| 2025/03/06 | 3,682 | 3,705 | 3,653 | 3,699 | 230,400 |
| 2025/03/05 | 3,643 | 3,663 | 3,613 | 3,646 | 245,000 |
| 2025/03/04 | 3,681 | 3,685 | 3,600 | 3,631 | 275,800 |
| 2025/03/03 | 3,651 | 3,685 | 3,636 | 3,680 | 348,900 |
| 2025/02/28 | 3,699 | 3,708 | 3,623 | 3,650 | 406,800 |
| 2025/02/27 | 3,700 | 3,728 | 3,666 | 3,709 | 236,300 |
| 2025/02/26 | 3,697 | 3,705 | 3,676 | 3,693 | 335,900 |
| 2025/02/25 | 3,650 | 3,720 | 3,649 | 3,700 | 251,300 |
| 2025/02/21 | 3,650 | 3,677 | 3,644 | 3,677 | 179,900 |
| 2025/02/20 | 3,650 | 3,659 | 3,640 | 3,650 | 272,900 |
| 2025/02/19 | 3,650 | 3,688 | 3,644 | 3,676 | 262,000 |
| 2025/02/18 | 3,660 | 3,674 | 3,638 | 3,654 | 227,300 |
| 2025/02/17 | 3,677 | 3,680 | 3,636 | 3,636 | 211,200 |
| 2025/02/14 | 3,700 | 3,716 | 3,695 | 3,700 | 159,800 |
| 2025/02/13 | 3,706 | 3,734 | 3,691 | 3,710 | 188,100 |
| 2025/02/12 | 3,643 | 3,666 | 3,591 | 3,661 | 310,800 |
| 2025/02/10 | 3,625 | 3,653 | 3,619 | 3,653 | 284,800 |
| 2025/02/07 | 3,675 | 3,675 | 3,616 | 3,636 | 234,900 |
| 2025/02/06 | 3,725 | 3,726 | 3,664 | 3,691 | 268,300 |
| 2025/02/05 | 3,724 | 3,793 | 3,697 | 3,746 | 696,800 |
| 2025/02/04 | 3,603 | 3,719 | 3,594 | 3,678 | 602,800 |
| 2025/02/03 | 3,660 | 3,685 | 3,545 | 3,581 | 361,100 |
| 2025/01/31 | 3,708 | 3,738 | 3,706 | 3,725 | 221,100 |
| 2025/01/30 | 3,715 | 3,742 | 3,712 | 3,732 | 266,600 |
| 2025/01/29 | 3,708 | 3,739 | 3,689 | 3,730 | 252,400 |
| 2025/01/28 | 3,715 | 3,743 | 3,679 | 3,720 | 205,300 |
| 2025/01/27 | 3,750 | 3,778 | 3,721 | 3,734 | 157,000 |
| 2025/01/24 | 3,756 | 3,785 | 3,717 | 3,727 | 261,400 |
| 2025/01/23 | 3,735 | 3,777 | 3,725 | 3,756 | 192,200 |
| 2025/01/22 | 3,742 | 3,783 | 3,742 | 3,758 | 158,200 |
| 2025/01/21 | 3,767 | 3,781 | 3,721 | 3,742 | 123,800 |
| 2025/01/20 | 3,718 | 3,763 | 3,714 | 3,721 | 173,900 |
| 2025/01/17 | 3,700 | 3,743 | 3,684 | 3,721 | 272,400 |
| 2025/01/16 | 3,723 | 3,795 | 3,690 | 3,700 | 195,700 |
| 2025/01/15 | 3,720 | 3,735 | 3,693 | 3,700 | 187,500 |
| 2025/01/14 | 3,701 | 3,722 | 3,676 | 3,698 | 338,200 |
| 2025/01/10 | 3,781 | 3,808 | 3,749 | 3,756 | 184,800 |
| 2025/01/09 | 3,855 | 3,856 | 3,810 | 3,819 | 174,400 |
| 2025/01/08 | 3,840 | 3,905 | 3,832 | 3,874 | 285,200 |
| 2025/01/07 | 3,788 | 3,870 | 3,780 | 3,840 | 261,500 |
| 2025/01/06 | 3,821 | 3,835 | 3,761 | 3,774 | 300,700 |
| 2024/12/30 | 3,856 | 3,858 | 3,795 | 3,829 | 157,500 |
| 2024/12/27 | 3,870 | 3,882 | 3,824 | 3,854 | 168,700 |
| 2024/12/26 | 3,745 | 3,928 | 3,709 | 3,868 | 390,800 |
| 2024/12/25 | 3,721 | 3,744 | 3,683 | 3,744 | 134,600 |
| 2024/12/24 | 3,770 | 3,770 | 3,721 | 3,734 | 84,600 |
| 2024/12/23 | 3,735 | 3,763 | 3,710 | 3,753 | 110,500 |
| 2024/12/20 | 3,737 | 3,751 | 3,708 | 3,730 | 191,700 |
| 2024/12/19 | 3,701 | 3,752 | 3,701 | 3,729 | 138,800 |
| 2024/12/18 | 3,738 | 3,807 | 3,734 | 3,768 | 258,300 |
| 2024/12/17 | 3,700 | 3,747 | 3,694 | 3,710 | 251,400 |
| 2024/12/16 | 3,699 | 3,723 | 3,690 | 3,700 | 213,700 |
| 2024/12/13 | 3,615 | 3,685 | 3,615 | 3,675 | 309,400 |
| 2024/12/12 | 3,659 | 3,699 | 3,645 | 3,656 | 285,300 |
| 2024/12/11 | 3,652 | 3,652 | 3,617 | 3,630 | 224,500 |
| 2024/12/10 | 3,629 | 3,669 | 3,623 | 3,652 | 252,900 |
| 2024/12/09 | 3,564 | 3,586 | 3,553 | 3,577 | 186,800 |
| 2024/12/06 | 3,583 | 3,594 | 3,550 | 3,550 | 199,300 |
| 2024/12/05 | 3,578 | 3,607 | 3,555 | 3,589 | 220,400 |
| 2024/12/04 | 3,615 | 3,636 | 3,553 | 3,558 | 253,900 |
| 2024/12/03 | 3,569 | 3,647 | 3,569 | 3,618 | 342,200 |
| 2024/12/02 | 3,582 | 3,597 | 3,564 | 3,568 | 243,200 |
| 2024/11/29 | 3,614 | 3,617 | 3,572 | 3,590 | 139,400 |
| 2024/11/28 | 3,602 | 3,636 | 3,574 | 3,622 | 159,400 |
| 2024/11/27 | 3,647 | 3,675 | 3,566 | 3,587 | 142,900 |
| 2024/11/26 | 3,666 | 3,684 | 3,641 | 3,673 | 202,000 |
| 2024/11/25 | 3,741 | 3,752 | 3,670 | 3,670 | 260,500 |
| 2024/11/22 | 3,709 | 3,741 | 3,686 | 3,686 | 266,200 |
| 2024/11/21 | 3,670 | 3,732 | 3,660 | 3,689 | 348,900 |
| 2024/11/20 | 3,636 | 3,704 | 3,619 | 3,681 | 323,300 |
| 2024/11/19 | 3,664 | 3,707 | 3,652 | 3,673 | 250,800 |
| 2024/11/18 | 3,664 | 3,664 | 3,626 | 3,664 | 224,100 |
| 2024/11/15 | 3,681 | 3,690 | 3,637 | 3,664 | 233,300 |
| 2024/11/14 | 3,660 | 3,695 | 3,635 | 3,635 | 308,400 |
| 2024/11/13 | 3,698 | 3,730 | 3,652 | 3,665 | 332,400 |
| 2024/11/12 | 3,699 | 3,786 | 3,699 | 3,739 | 273,600 |
| 2024/11/11 | 3,667 | 3,691 | 3,667 | 3,691 | 165,700 |
| 2024/11/08 | 3,760 | 3,797 | 3,672 | 3,680 | 244,200 |
| 2024/11/07 | 3,715 | 3,799 | 3,706 | 3,760 | 354,000 |
| 2024/11/06 | 3,632 | 3,730 | 3,611 | 3,650 | 434,800 |
| 2024/11/05 | 3,580 | 3,639 | 3,562 | 3,621 | 498,300 |
| 2024/11/01 | 3,580 | 3,667 | 3,554 | 3,563 | 563,000 |
| 2024/10/31 | 3,449 | 3,636 | 3,421 | 3,592 | 689,600 |
| 2024/10/30 | 3,428 | 3,466 | 3,416 | 3,450 | 1,706,400 |
| 2024/10/29 | 3,420 | 3,470 | 3,368 | 3,404 | 300,600 |
| 2024/10/28 | 3,407 | 3,471 | 3,390 | 3,455 | 181,800 |
| 2024/10/25 | 3,413 | 3,421 | 3,388 | 3,396 | 163,300 |
| 2024/10/24 | 3,402 | 3,440 | 3,385 | 3,426 | 180,500 |
| 2024/10/23 | 3,450 | 3,505 | 3,443 | 3,451 | 246,100 |
| 2024/10/22 | 3,449 | 3,450 | 3,404 | 3,430 | 284,800 |
| 2024/10/21 | 3,483 | 3,488 | 3,442 | 3,457 | 186,900 |
| 2024/10/18 | 3,485 | 3,510 | 3,467 | 3,468 | 295,100 |
| 2024/10/17 | 3,530 | 3,548 | 3,497 | 3,505 | 233,900 |
| 2024/10/16 | 3,559 | 3,600 | 3,514 | 3,519 | 183,700 |
| 2024/10/15 | 3,596 | 3,637 | 3,588 | 3,629 | 355,000 |
| 2024/10/11 | 3,567 | 3,587 | 3,545 | 3,552 | 206,500 |
| 2024/10/10 | 3,594 | 3,626 | 3,587 | 3,594 | 167,900 |
| 2024/10/09 | 3,584 | 3,606 | 3,541 | 3,573 | 248,400 |
| 2024/10/08 | 3,564 | 3,602 | 3,535 | 3,548 | 320,900 |
| 2024/10/07 | 3,703 | 3,704 | 3,626 | 3,626 | 234,400 |
| 2024/10/04 | 3,641 | 3,657 | 3,614 | 3,637 | 297,100 |
| 2024/10/03 | 3,650 | 3,657 | 3,615 | 3,620 | 214,500 |
| 2024/10/02 | 3,579 | 3,646 | 3,576 | 3,596 | 195,700 |
| 2024/10/01 | 3,658 | 3,689 | 3,631 | 3,639 | 283,700 |
| 2024/09/30 | 3,603 | 3,667 | 3,588 | 3,636 | 302,100 |
| 2024/09/27 | 3,740 | 3,790 | 3,721 | 3,789 | 323,200 |
| 2024/09/26 | 3,680 | 3,731 | 3,660 | 3,731 | 296,800 |
| 2024/09/25 | 3,668 | 3,699 | 3,600 | 3,653 | 264,800 |
| 2024/09/24 | 3,620 | 3,671 | 3,590 | 3,600 | 229,400 |
| 2024/09/20 | 3,641 | 3,650 | 3,568 | 3,582 | 373,700 |
| 2024/09/19 | 3,578 | 3,629 | 3,565 | 3,577 | 282,100 |
| 2024/09/18 | 3,539 | 3,568 | 3,492 | 3,532 | 512,300 |
| 2024/09/17 | 3,542 | 3,573 | 3,495 | 3,563 | 313,300 |
| 2024/09/13 | 3,571 | 3,606 | 3,527 | 3,527 | 300,900 |
| 2024/09/12 | 3,608 | 3,636 | 3,563 | 3,608 | 331,300 |
| 2024/09/11 | 3,530 | 3,566 | 3,467 | 3,505 | 289,300 |
| 2024/09/10 | 3,578 | 3,601 | 3,555 | 3,575 | 276,600 |
| 2024/09/09 | 3,493 | 3,561 | 3,460 | 3,543 | 359,400 |
| 2024/09/06 | 3,588 | 3,616 | 3,529 | 3,571 | 268,300 |
| 2024/09/05 | 3,552 | 3,648 | 3,547 | 3,585 | 205,100 |
| 2024/09/04 | 3,572 | 3,659 | 3,536 | 3,622 | 301,100 |
| 2024/09/03 | 3,682 | 3,705 | 3,658 | 3,693 | 239,600 |
| 2024/09/02 | 3,734 | 3,747 | 3,644 | 3,678 | 279,000 |
| 2024/08/30 | 3,739 | 3,740 | 3,691 | 3,723 | 328,200 |
| 2024/08/29 | 3,721 | 3,739 | 3,685 | 3,723 | 219,300 |
| 2024/08/28 | 3,671 | 3,716 | 3,670 | 3,710 | 321,100 |
| 2024/08/27 | 3,669 | 3,699 | 3,631 | 3,697 | 242,200 |
| 2024/08/26 | 3,678 | 3,698 | 3,620 | 3,637 | 305,400 |
| 2024/08/23 | 3,582 | 3,617 | 3,573 | 3,608 | 223,700 |
| 2024/08/22 | 3,588 | 3,595 | 3,525 | 3,546 | 397,100 |
| 2024/08/21 | 3,468 | 3,523 | 3,455 | 3,515 | 216,000 |
| 2024/08/20 | 3,450 | 3,485 | 3,422 | 3,476 | 215,700 |
| 2024/08/19 | 3,444 | 3,470 | 3,394 | 3,394 | 218,700 |