日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,817 2,821 2,772 2,786 72,900
2013/12/27 2,749 2,800 2,736 2,800 122,100
2013/12/26 2,642 2,736 2,636 2,728 120,800
2013/12/25 2,660 2,660 2,622 2,636 106,100
2013/12/24 2,660 2,676 2,627 2,644 111,700
2013/12/20 2,649 2,662 2,640 2,657 88,000
2013/12/19 2,650 2,693 2,635 2,678 213,000
2013/12/18 2,590 2,623 2,587 2,622 100,200
2013/12/17 2,585 2,592 2,562 2,580 70,200
2013/12/16 2,603 2,610 2,540 2,562 78,600
2013/12/13 2,631 2,654 2,595 2,616 208,300
2013/12/12 2,635 2,641 2,615 2,636 62,500
2013/12/11 2,622 2,660 2,618 2,650 107,200
2013/12/10 2,613 2,660 2,612 2,620 140,200
2013/12/09 2,659 2,673 2,644 2,663 62,400
2013/12/06 2,573 2,610 2,561 2,603 105,500
2013/12/05 2,622 2,633 2,569 2,572 142,900
2013/12/04 2,681 2,683 2,617 2,621 146,600
2013/12/03 2,675 2,695 2,664 2,682 175,100
2013/12/02 2,670 2,710 2,670 2,689 149,600
2013/11/29 2,684 2,696 2,659 2,690 187,900
2013/11/28 2,700 2,707 2,659 2,700 135,300
2013/11/27 2,667 2,717 2,667 2,679 199,600
2013/11/26 2,697 2,743 2,697 2,717 140,800
2013/11/25 2,719 2,743 2,715 2,727 124,000
2013/11/22 2,694 2,699 2,666 2,688 173,700
2013/11/21 2,665 2,696 2,638 2,675 145,000
2013/11/20 2,693 2,699 2,641 2,666 140,200
2013/11/19 2,697 2,703 2,672 2,692 100,500
2013/11/18 2,697 2,726 2,682 2,697 127,400
2013/11/15 2,683 2,713 2,661 2,702 143,700
2013/11/14 2,635 2,698 2,627 2,654 200,200
2013/11/13 2,624 2,631 2,583 2,608 125,200
2013/11/12 2,579 2,638 2,579 2,622 137,300
2013/11/11 2,582 2,600 2,548 2,567 85,800
2013/11/08 2,520 2,568 2,520 2,554 99,900
2013/11/07 2,605 2,607 2,556 2,580 100,500
2013/11/06 2,558 2,626 2,552 2,605 166,000
2013/11/05 2,600 2,628 2,534 2,576 215,500
2013/11/01 2,623 2,629 2,550 2,565 131,500
2013/10/31 2,567 2,632 2,550 2,610 234,200
2013/10/30 2,610 2,642 2,571 2,579 328,300
2013/10/29 2,533 2,599 2,533 2,567 103,300
2013/10/28 2,555 2,611 2,555 2,583 116,800
2013/10/25 2,624 2,627 2,565 2,567 170,500
2013/10/24 2,574 2,641 2,550 2,638 117,700
2013/10/23 2,643 2,655 2,582 2,582 155,000
2013/10/22 2,617 2,635 2,604 2,615 69,600
2013/10/21 2,630 2,660 2,618 2,629 102,000
2013/10/18 2,608 2,637 2,597 2,612 158,600
2013/10/17 2,641 2,671 2,600 2,628 199,900
2013/10/16 2,638 2,641 2,600 2,628 177,700
2013/10/15 2,639 2,663 2,619 2,628 222,200
2013/10/11 2,599 2,630 2,574 2,606 220,500
2013/10/10 2,559 2,595 2,548 2,574 182,200
2013/10/09 2,546 2,572 2,515 2,558 154,900
2013/10/08 2,507 2,576 2,506 2,549 212,800
2013/10/07 2,530 2,555 2,496 2,511 80,500
2013/10/04 2,567 2,578 2,545 2,552 113,800
2013/10/03 2,611 2,634 2,583 2,589 93,800
2013/10/02 2,626 2,649 2,593 2,618 146,400
2013/10/01 2,620 2,650 2,605 2,628 85,900
2013/09/30 2,627 2,670 2,611 2,624 92,000
2013/09/27 2,640 2,710 2,639 2,677 192,700
2013/09/26 2,644 2,648 2,585 2,627 114,900
2013/09/25 2,676 2,684 2,604 2,644 122,900
2013/09/24 2,660 2,685 2,625 2,675 66,800
2013/09/20 2,669 2,694 2,656 2,666 124,200
2013/09/19 2,621 2,662 2,614 2,660 89,200
2013/09/18 2,595 2,614 2,575 2,606 119,100
2013/09/17 2,596 2,618 2,570 2,589 150,500
2013/09/13 2,573 2,593 2,542 2,574 267,300
2013/09/12 2,565 2,572 2,524 2,540 91,600
2013/09/11 2,541 2,597 2,541 2,564 182,100
2013/09/10 2,490 2,510 2,473 2,504 107,800
2013/09/09 2,500 2,500 2,463 2,492 81,400
2013/09/06 2,477 2,487 2,435 2,452 89,100
2013/09/05 2,410 2,465 2,405 2,453 161,500
2013/09/04 2,375 2,392 2,331 2,386 144,600
2013/09/03 2,381 2,427 2,381 2,418 78,700
2013/09/02 2,340 2,376 2,331 2,353 87,700
2013/08/30 2,375 2,402 2,336 2,338 96,500
2013/08/29 2,359 2,375 2,318 2,368 152,700
2013/08/28 2,370 2,389 2,352 2,377 116,900
2013/08/27 2,432 2,436 2,404 2,423 99,800
2013/08/26 2,466 2,473 2,427 2,455 141,200
2013/08/23 2,444 2,492 2,431 2,478 241,100
2013/08/22 2,418 2,472 2,412 2,443 221,600
2013/08/21 2,389 2,438 2,379 2,416 158,700
2013/08/20 2,433 2,439 2,391 2,391 153,700
2013/08/19 2,453 2,481 2,443 2,473 164,000
2013/08/16 2,486 2,488 2,454 2,471 216,100
2013/08/15 2,542 2,566 2,510 2,536 187,500
2013/08/14 2,545 2,592 2,524 2,591 220,200
2013/08/13 2,500 2,544 2,474 2,541 150,900
2013/08/12 2,480 2,511 2,442 2,478 168,400
2013/08/09 2,482 2,511 2,446 2,481 176,500
2013/08/08 2,523 2,565 2,468 2,481 183,800
2013/08/07 2,515 2,579 2,514 2,537 349,300
2013/08/06 2,565 2,597 2,517 2,557 177,100
2013/08/05 2,550 2,556 2,518 2,545 151,500
2013/08/02 2,565 2,568 2,530 2,550 285,700
2013/08/01 2,611 2,612 2,524 2,562 684,600
2013/07/31 2,494 2,895 2,471 2,669 2,482,000
2013/07/30 2,325 2,404 2,314 2,397 227,300
2013/07/29 2,369 2,380 2,332 2,344 314,700
2013/07/26 2,393 2,405 2,374 2,387 210,200
2013/07/25 2,469 2,469 2,424 2,438 163,400
2013/07/24 2,444 2,470 2,435 2,450 267,200
2013/07/23 2,407 2,455 2,390 2,430 649,500
2013/07/22 2,368 2,404 2,350 2,400 537,000
2013/07/19 2,365 2,366 2,311 2,331 213,100
2013/07/18 2,334 2,362 2,321 2,350 203,900
2013/07/17 2,283 2,314 2,270 2,302 195,500
2013/07/16 2,284 2,299 2,267 2,282 160,000
2013/07/12 2,195 2,275 2,195 2,268 161,500
2013/07/11 2,210 2,224 2,169 2,194 103,900
2013/07/10 2,218 2,231 2,183 2,210 125,400
2013/07/09 2,183 2,215 2,160 2,208 136,700
2013/07/08 2,202 2,215 2,144 2,146 104,400
2013/07/05 2,169 2,195 2,154 2,193 123,400
2013/07/04 2,153 2,178 2,142 2,151 182,700
2013/07/03 2,129 2,171 2,129 2,153 190,500
2013/07/02 2,098 2,128 2,085 2,128 178,600
2013/07/01 2,101 2,120 2,077 2,092 167,100
2013/06/28 2,062 2,114 2,059 2,101 156,800
2013/06/27 2,042 2,054 2,011 2,041 172,600
2013/06/26 2,049 2,059 2,010 2,025 173,200
2013/06/25 2,036 2,056 1,977 2,015 171,600
2013/06/24 2,064 2,077 2,020 2,029 151,100
2013/06/21 2,000 2,049 1,980 2,040 341,800
2013/06/20 2,060 2,070 2,002 2,042 124,800
2013/06/19 2,053 2,105 2,040 2,081 188,100
2013/06/18 2,074 2,075 2,006 2,032 398,800
2013/06/17 2,041 2,092 2,020 2,075 333,000
2013/06/14 2,086 2,097 2,040 2,040 240,500
2013/06/13 2,073 2,080 2,010 2,033 183,800
2013/06/12 2,095 2,140 2,063 2,120 233,800
2013/06/11 2,179 2,179 2,100 2,128 233,800
2013/06/10 2,069 2,172 2,069 2,162 199,100
2013/06/07 2,040 2,059 1,964 2,000 258,400
2013/06/06 2,057 2,099 1,985 2,060 233,100
2013/06/05 2,129 2,192 2,110 2,118 183,100
2013/06/04 2,051 2,152 2,050 2,148 226,500
2013/06/03 2,140 2,170 2,091 2,096 155,500
2013/05/31 2,175 2,199 2,152 2,183 146,400
2013/05/30 2,157 2,209 2,115 2,127 174,600
2013/05/29 2,244 2,280 2,194 2,230 144,000
2013/05/28 2,152 2,208 2,135 2,196 156,200
2013/05/27 2,228 2,230 2,176 2,176 191,800
2013/05/24 2,250 2,392 2,247 2,309 524,800
2013/05/23 2,368 2,380 2,215 2,222 310,000
2013/05/22 2,361 2,388 2,341 2,367 208,200
2013/05/21 2,301 2,339 2,285 2,336 198,400
2013/05/20 2,305 2,354 2,281 2,336 179,900
2013/05/17 2,305 2,305 2,242 2,278 285,000
2013/05/16 2,337 2,343 2,256 2,304 282,900
2013/05/15 2,369 2,375 2,321 2,333 229,600
2013/05/14 2,359 2,369 2,340 2,361 259,100
2013/05/13 2,350 2,367 2,339 2,358 217,400
2013/05/10 2,343 2,364 2,318 2,350 159,400
2013/05/09 2,335 2,350 2,287 2,294 111,900
2013/05/08 2,350 2,365 2,321 2,342 140,600
2013/05/07 2,273 2,347 2,256 2,326 227,700
2013/05/02 2,252 2,267 2,227 2,234 95,700
2013/05/01 2,213 2,276 2,202 2,266 251,100
2013/04/30 2,235 2,255 2,212 2,221 167,700
2013/04/26 2,290 2,293 2,209 2,220 234,800
2013/04/25 2,297 2,316 2,284 2,288 131,300
2013/04/24 2,264 2,292 2,251 2,292 156,800
2013/04/23 2,233 2,262 2,220 2,236 157,000
2013/04/22 2,202 2,250 2,202 2,246 201,400
2013/04/19 2,157 2,171 2,123 2,163 177,900
2013/04/18 2,170 2,183 2,140 2,157 158,000
2013/04/17 2,166 2,200 2,156 2,188 149,000
2013/04/16 2,170 2,207 2,131 2,157 396,100
2013/04/15 2,262 2,272 2,192 2,215 315,600
2013/04/12 2,270 2,286 2,253 2,272 274,400
2013/04/11 2,291 2,296 2,244 2,269 225,300
2013/04/10 2,234 2,291 2,234 2,268 411,900
2013/04/09 2,255 2,275 2,202 2,218 248,800
2013/04/08 2,249 2,268 2,195 2,250 271,300
2013/04/05 2,197 2,238 2,123 2,189 321,300
2013/04/04 2,116 2,176 2,072 2,176 284,900
2013/04/03 2,093 2,118 2,070 2,113 190,200
2013/04/02 2,156 2,168 2,040 2,070 374,000
2013/04/01 2,225 2,228 2,152 2,155 273,300
2013/03/29 2,172 2,242 2,145 2,228 352,700
2013/03/28 2,151 2,176 2,108 2,143 243,800
2013/03/27 2,102 2,145 2,102 2,143 228,200
2013/03/26 2,100 2,139 2,098 2,124 242,800
2013/03/25 2,100 2,123 2,085 2,097 153,400
2013/03/22 2,084 2,098 2,071 2,072 221,500
2013/03/21 2,018 2,093 2,018 2,082 266,500
2013/03/19 1,980 2,014 1,970 2,003 70,800
2013/03/18 1,994 1,999 1,978 1,978 79,900
2013/03/15 1,988 2,019 1,986 2,017 103,900
2013/03/14 1,978 1,980 1,953 1,968 73,200
2013/03/13 2,029 2,035 1,962 1,965 298,300
2013/03/12 2,021 2,050 2,005 2,042 230,200
2013/03/11 2,018 2,029 2,003 2,015 206,900
2013/03/08 1,976 1,999 1,974 1,998 242,600
2013/03/07 1,963 1,990 1,956 1,958 141,700
2013/03/06 1,923 1,946 1,922 1,946 95,100
2013/03/05 1,937 1,958 1,907 1,912 202,700
2013/03/04 1,959 1,990 1,939 1,949 215,300
2013/03/01 1,902 1,941 1,888 1,939 255,600
2013/02/28 1,896 1,920 1,874 1,904 211,000
2013/02/27 1,928 1,928 1,886 1,895 133,700
2013/02/26 1,911 1,974 1,909 1,940 302,900
2013/02/25 1,926 1,960 1,915 1,928 153,000
2013/02/22 1,941 1,969 1,897 1,925 251,400
2013/02/21 1,961 2,008 1,961 1,970 186,100
2013/02/20 1,973 1,991 1,954 1,958 168,900
2013/02/19 1,955 1,995 1,951 1,971 165,100
2013/02/18 1,941 1,984 1,938 1,972 263,200
2013/02/15 1,946 1,960 1,879 1,910 361,700
2013/02/14 1,920 1,950 1,901 1,914 251,900
2013/02/13 1,939 1,949 1,920 1,930 182,900
2013/02/12 1,967 1,967 1,928 1,931 291,500
2013/02/08 2,015 2,015 1,947 1,958 358,000
2013/02/07 1,947 2,030 1,946 2,015 365,500
2013/02/06 1,927 1,940 1,920 1,931 180,800
2013/02/05 1,884 1,921 1,837 1,912 290,200
2013/02/04 1,870 1,897 1,852 1,893 248,400
2013/02/01 1,890 1,917 1,859 1,865 272,300
2013/01/31 1,888 1,903 1,882 1,900 261,600
2013/01/30 1,878 1,908 1,873 1,887 195,600
2013/01/29 1,867 1,885 1,860 1,877 91,100
2013/01/28 1,924 1,928 1,870 1,874 200,100
2013/01/25 1,889 1,914 1,882 1,902 311,700
2013/01/24 1,874 1,915 1,850 1,878 240,300
2013/01/23 1,882 1,884 1,858 1,880 380,500
2013/01/22 1,915 1,920 1,887 1,895 331,800
2013/01/21 1,930 1,937 1,905 1,919 248,800
2013/01/18 1,892 1,935 1,892 1,923 244,600
2013/01/17 1,878 1,910 1,868 1,894 364,200
2013/01/16 1,906 1,913 1,867 1,871 191,500
2013/01/15 1,923 1,924 1,898 1,906 244,700
2013/01/11 1,944 1,949 1,871 1,897 285,800
2013/01/10 1,902 1,932 1,897 1,926 215,600
2013/01/09 1,882 1,924 1,879 1,917 196,700
2013/01/08 1,933 1,933 1,889 1,891 246,100
2013/01/07 1,920 1,929 1,896 1,917 208,800
2013/01/04 1,949 1,955 1,866 1,890 508,400

このページの先頭へ