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
2019/12/30 3,005 3,020 2,996 3,000 83,800
2019/12/27 3,030 3,035 3,010 3,010 86,400
2019/12/26 2,985 3,015 2,978 3,000 155,200
2019/12/25 3,015 3,015 2,974 2,988 140,800
2019/12/24 3,015 3,030 2,993 3,010 200,100
2019/12/23 3,040 3,050 3,010 3,025 142,400
2019/12/20 3,050 3,060 3,030 3,060 115,400
2019/12/19 3,065 3,075 3,045 3,050 144,900
2019/12/18 3,070 3,070 3,015 3,045 210,600
2019/12/17 3,115 3,115 3,060 3,075 197,500
2019/12/16 3,110 3,110 3,080 3,090 200,100
2019/12/13 3,135 3,145 3,110 3,135 302,200
2019/12/12 3,105 3,115 3,070 3,085 172,000
2019/12/11 3,100 3,115 3,075 3,090 136,800
2019/12/10 3,100 3,115 3,075 3,105 150,600
2019/12/09 3,125 3,125 3,090 3,105 252,400
2019/12/06 3,085 3,110 3,050 3,090 205,800
2019/12/05 3,045 3,085 3,030 3,075 251,900
2019/12/04 2,986 3,020 2,971 3,020 250,500
2019/12/03 3,000 3,020 2,991 3,020 171,200
2019/12/02 3,060 3,065 3,040 3,050 237,300
2019/11/29 3,020 3,020 2,986 3,010 339,100
2019/11/28 3,020 3,055 3,020 3,035 233,400
2019/11/27 3,015 3,045 3,010 3,030 211,200
2019/11/26 3,070 3,075 3,020 3,020 482,500
2019/11/25 3,055 3,065 3,035 3,045 282,500
2019/11/22 2,987 3,045 2,987 3,030 388,000
2019/11/21 3,030 3,030 2,934 2,976 524,300
2019/11/20 2,975 2,995 2,958 2,978 242,900
2019/11/19 2,997 3,025 2,975 3,005 184,600
2019/11/18 3,005 3,035 2,972 3,010 236,400
2019/11/15 2,983 3,025 2,968 3,010 206,200
2019/11/14 3,005 3,035 2,965 2,981 388,700
2019/11/13 3,040 3,050 3,010 3,020 457,800
2019/11/12 3,040 3,060 3,020 3,055 320,400
2019/11/11 3,035 3,045 3,005 3,025 317,000
2019/11/08 2,970 3,010 2,964 2,997 624,200
2019/11/07 2,942 2,967 2,917 2,945 440,700
2019/11/06 2,937 2,957 2,911 2,940 491,600
2019/11/05 2,885 2,958 2,885 2,927 705,700
2019/11/01 2,845 2,882 2,844 2,877 344,800
2019/10/31 2,841 2,881 2,828 2,880 686,800
2019/10/30 2,731 2,863 2,711 2,837 1,443,600
2019/10/29 2,714 2,724 2,703 2,715 348,100
2019/10/28 2,715 2,719 2,687 2,691 412,600
2019/10/25 2,705 2,710 2,693 2,708 251,700
2019/10/24 2,704 2,715 2,694 2,698 235,300
2019/10/23 2,679 2,687 2,644 2,685 255,200
2019/10/21 2,664 2,665 2,632 2,636 200,200
2019/10/18 2,681 2,688 2,655 2,665 259,000
2019/10/17 2,676 2,677 2,648 2,658 322,300
2019/10/16 2,683 2,683 2,646 2,661 402,800
2019/10/15 2,630 2,650 2,606 2,636 440,600
2019/10/11 2,597 2,599 2,575 2,589 201,300
2019/10/10 2,570 2,574 2,542 2,557 210,700
2019/10/09 2,548 2,563 2,533 2,556 339,300
2019/10/08 2,542 2,572 2,536 2,558 504,300
2019/10/07 2,531 2,532 2,492 2,510 243,000
2019/10/04 2,522 2,537 2,520 2,530 449,400
2019/10/03 2,545 2,545 2,517 2,540 482,100
2019/10/02 2,586 2,589 2,569 2,575 340,900
2019/10/01 2,590 2,630 2,590 2,614 234,000
2019/09/30 2,597 2,620 2,569 2,581 345,000
2019/09/27 2,615 2,615 2,561 2,588 212,500
2019/09/26 2,641 2,668 2,628 2,635 389,600
2019/09/25 2,564 2,617 2,553 2,603 609,400
2019/09/24 2,610 2,633 2,588 2,590 523,300
2019/09/20 2,652 2,655 2,624 2,633 429,800
2019/09/19 2,673 2,698 2,647 2,649 331,300
2019/09/18 2,656 2,657 2,621 2,656 300,500
2019/09/17 2,695 2,700 2,642 2,656 412,100
2019/09/13 2,630 2,664 2,616 2,645 705,500
2019/09/12 2,614 2,619 2,582 2,585 438,300
2019/09/11 2,545 2,591 2,542 2,588 517,700
2019/09/10 2,497 2,539 2,481 2,536 399,600
2019/09/09 2,462 2,462 2,444 2,458 233,600
2019/09/06 2,471 2,499 2,456 2,457 495,600
2019/09/05 2,444 2,476 2,440 2,449 358,100
2019/09/04 2,405 2,423 2,402 2,417 267,000
2019/09/03 2,419 2,434 2,415 2,423 254,800
2019/09/02 2,442 2,457 2,435 2,449 165,900
2019/08/30 2,430 2,446 2,425 2,442 460,000
2019/08/29 2,437 2,447 2,415 2,428 255,500
2019/08/28 2,440 2,452 2,427 2,429 281,100
2019/08/27 2,445 2,454 2,435 2,446 341,300
2019/08/26 2,402 2,440 2,401 2,418 363,400
2019/08/23 2,450 2,478 2,425 2,465 301,100
2019/08/22 2,437 2,452 2,429 2,446 307,800
2019/08/21 2,409 2,434 2,400 2,423 212,200
2019/08/20 2,438 2,442 2,407 2,437 375,900
2019/08/19 2,455 2,461 2,419 2,421 244,300
2019/08/16 2,400 2,420 2,394 2,413 350,300
2019/08/15 2,400 2,417 2,393 2,403 600,900
2019/08/14 2,512 2,512 2,472 2,479 527,600
2019/08/13 2,501 2,511 2,482 2,500 503,000
2019/08/09 2,534 2,540 2,495 2,501 377,200
2019/08/08 2,512 2,530 2,490 2,502 328,100
2019/08/07 2,542 2,549 2,506 2,520 514,300
2019/08/06 2,543 2,550 2,504 2,548 385,000
2019/08/05 2,613 2,617 2,543 2,576 320,800
2019/08/02 2,642 2,647 2,588 2,613 400,600
2019/08/01 2,700 2,749 2,684 2,714 419,700
2019/07/31 2,686 2,718 2,676 2,698 618,200
2019/07/30 2,700 2,720 2,688 2,714 785,400
2019/07/29 2,607 2,705 2,590 2,674 1,124,800
2019/07/26 2,636 2,655 2,607 2,621 253,900
2019/07/25 2,669 2,691 2,658 2,679 273,400
2019/07/24 2,663 2,704 2,649 2,672 450,000
2019/07/23 2,611 2,642 2,600 2,632 281,600
2019/07/22 2,610 2,616 2,579 2,605 371,300
2019/07/19 2,579 2,612 2,557 2,604 279,400
2019/07/18 2,630 2,650 2,547 2,559 489,100
2019/07/17 2,664 2,676 2,646 2,670 309,500
2019/07/16 2,650 2,689 2,645 2,668 367,500
2019/07/12 2,679 2,691 2,657 2,676 208,200
2019/07/11 2,678 2,695 2,670 2,684 281,600
2019/07/10 2,688 2,706 2,675 2,698 266,800
2019/07/09 2,730 2,749 2,703 2,725 294,800
2019/07/08 2,749 2,753 2,739 2,744 217,800
2019/07/05 2,728 2,771 2,723 2,762 277,100
2019/07/04 2,720 2,757 2,718 2,747 287,200
2019/07/03 2,732 2,776 2,711 2,735 264,700
2019/07/02 2,738 2,778 2,738 2,773 354,900
2019/07/01 2,715 2,773 2,704 2,767 530,700
2019/06/28 2,682 2,693 2,656 2,669 356,000
2019/06/27 2,671 2,708 2,670 2,689 653,700
2019/06/26 2,649 2,683 2,642 2,648 300,800
2019/06/25 2,658 2,708 2,658 2,687 368,100
2019/06/24 2,630 2,689 2,630 2,685 357,600
2019/06/21 2,754 2,770 2,705 2,719 681,600
2019/06/20 2,767 2,791 2,746 2,773 239,000
2019/06/19 2,769 2,790 2,761 2,784 278,600
2019/06/18 2,746 2,781 2,720 2,735 242,700
2019/06/17 2,775 2,790 2,752 2,754 228,300
2019/06/14 2,791 2,821 2,777 2,804 200,100
2019/06/13 2,829 2,836 2,779 2,789 283,500
2019/06/12 2,877 2,877 2,844 2,849 152,900
2019/06/11 2,874 2,889 2,860 2,879 173,800
2019/06/10 2,867 2,877 2,833 2,867 193,700
2019/06/07 2,823 2,834 2,802 2,818 145,100
2019/06/06 2,801 2,820 2,793 2,801 142,700
2019/06/05 2,820 2,832 2,759 2,829 322,400
2019/06/04 2,697 2,745 2,697 2,739 254,900
2019/06/03 2,703 2,722 2,690 2,710 321,000
2019/05/31 2,776 2,783 2,724 2,725 304,900
2019/05/30 2,762 2,804 2,762 2,802 169,100
2019/05/29 2,789 2,811 2,764 2,778 345,700
2019/05/28 2,813 2,845 2,812 2,827 266,600
2019/05/27 2,787 2,806 2,765 2,803 260,700
2019/05/24 2,772 2,816 2,768 2,787 369,200
2019/05/23 2,804 2,824 2,787 2,804 299,800
2019/05/22 2,827 2,842 2,797 2,807 245,000
2019/05/21 2,777 2,820 2,766 2,811 347,800
2019/05/20 2,811 2,839 2,785 2,811 357,100
2019/05/17 2,875 2,881 2,819 2,840 264,600
2019/05/16 2,870 2,872 2,823 2,836 425,000
2019/05/15 2,811 2,844 2,793 2,844 265,700
2019/05/14 2,755 2,816 2,738 2,809 282,400
2019/05/13 2,818 2,851 2,777 2,817 511,200
2019/05/10 2,953 3,010 2,836 2,836 942,000
2019/05/09 3,005 3,020 2,967 2,977 657,900
2019/05/08 3,065 3,080 3,030 3,040 387,600
2019/05/07 3,185 3,185 3,085 3,115 312,000
2019/04/26 3,145 3,145 3,090 3,130 224,500
2019/04/25 3,150 3,155 3,120 3,145 215,300
2019/04/24 3,205 3,210 3,160 3,175 207,400
2019/04/23 3,225 3,225 3,180 3,195 176,200
2019/04/22 3,245 3,250 3,200 3,205 222,700
2019/04/19 3,240 3,290 3,240 3,265 242,400
2019/04/18 3,230 3,240 3,200 3,215 228,800
2019/04/17 3,200 3,215 3,180 3,210 249,300
2019/04/16 3,140 3,155 3,130 3,150 178,700
2019/04/15 3,190 3,190 3,140 3,170 367,100
2019/04/12 3,065 3,080 3,045 3,080 189,300
2019/04/11 3,055 3,090 3,045 3,065 186,900
2019/04/10 3,030 3,065 3,020 3,050 232,300
2019/04/09 3,070 3,080 3,035 3,060 242,200
2019/04/08 3,095 3,105 3,040 3,060 232,400
2019/04/05 3,075 3,110 3,060 3,090 279,000
2019/04/04 3,020 3,080 2,995 3,060 424,400
2019/04/03 2,956 2,986 2,945 2,981 324,500
2019/04/02 2,947 2,956 2,925 2,931 274,300
2019/04/01 2,870 2,918 2,856 2,905 526,100
2019/03/29 2,802 2,827 2,778 2,820 243,600
2019/03/28 2,792 2,796 2,739 2,777 277,700
2019/03/27 2,814 2,828 2,774 2,805 282,200
2019/03/26 2,772 2,830 2,749 2,830 533,800
2019/03/25 2,792 2,792 2,710 2,743 419,100
2019/03/22 2,832 2,847 2,795 2,830 319,700
2019/03/20 2,810 2,835 2,799 2,828 325,200
2019/03/19 2,828 2,838 2,810 2,826 226,800
2019/03/18 2,823 2,851 2,809 2,843 184,600
2019/03/15 2,822 2,834 2,808 2,808 188,900
2019/03/14 2,826 2,844 2,787 2,789 172,100
2019/03/13 2,830 2,849 2,793 2,800 218,600
2019/03/12 2,823 2,877 2,816 2,862 188,800
2019/03/11 2,805 2,821 2,792 2,811 196,000
2019/03/08 2,824 2,852 2,797 2,802 300,100
2019/03/07 2,874 2,887 2,848 2,870 302,900
2019/03/06 2,867 2,889 2,843 2,874 242,500
2019/03/05 2,872 2,883 2,836 2,851 204,800
2019/03/04 2,898 2,902 2,865 2,893 204,800
2019/03/01 2,825 2,870 2,820 2,837 224,700
2019/02/28 2,822 2,853 2,785 2,830 305,100
2019/02/27 2,883 2,884 2,844 2,846 312,300
2019/02/26 2,884 2,910 2,867 2,900 304,100
2019/02/25 2,896 2,897 2,842 2,875 382,600
2019/02/22 2,782 2,846 2,779 2,846 368,100
2019/02/21 2,811 2,811 2,757 2,804 509,700
2019/02/20 2,782 2,811 2,775 2,789 186,000
2019/02/19 2,779 2,790 2,758 2,769 263,800
2019/02/18 2,811 2,811 2,757 2,802 307,000
2019/02/15 2,755 2,755 2,690 2,711 220,900
2019/02/14 2,768 2,784 2,747 2,756 307,400
2019/02/13 2,696 2,776 2,673 2,764 375,800
2019/02/12 2,620 2,703 2,603 2,697 312,900
2019/02/08 2,662 2,675 2,567 2,589 427,000
2019/02/07 2,763 2,777 2,702 2,717 240,900
2019/02/06 2,809 2,812 2,747 2,754 262,500
2019/02/05 2,823 2,831 2,755 2,774 494,100
2019/02/04 2,661 2,832 2,437 2,815 1,066,400
2019/02/01 2,635 2,654 2,616 2,620 293,900
2019/01/31 2,647 2,678 2,640 2,646 212,900
2019/01/30 2,643 2,659 2,613 2,614 256,300
2019/01/29 2,635 2,648 2,604 2,629 298,200
2019/01/28 2,649 2,685 2,629 2,636 215,500
2019/01/25 2,607 2,655 2,599 2,650 209,400
2019/01/24 2,547 2,598 2,533 2,597 284,900
2019/01/23 2,564 2,586 2,534 2,550 431,300
2019/01/22 2,663 2,672 2,614 2,614 203,300
2019/01/21 2,654 2,669 2,637 2,666 312,900
2019/01/18 2,590 2,628 2,580 2,604 254,700
2019/01/17 2,599 2,624 2,567 2,581 269,600
2019/01/16 2,554 2,588 2,531 2,568 319,500
2019/01/15 2,488 2,550 2,480 2,547 411,300
2019/01/11 2,534 2,557 2,527 2,529 364,600
2019/01/10 2,572 2,584 2,520 2,541 491,500
2019/01/09 2,568 2,620 2,568 2,606 361,300
2019/01/08 2,629 2,636 2,595 2,595 262,300
2019/01/07 2,577 2,631 2,561 2,592 433,100
2019/01/04 2,515 2,559 2,489 2,520 483,300

このページの先頭へ