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
2020/12/30 4,060 4,075 4,005 4,045 148,300
2020/12/29 3,975 4,055 3,975 4,050 117,100
2020/12/28 3,950 3,990 3,950 3,975 81,800
2020/12/25 3,900 3,970 3,900 3,965 125,500
2020/12/24 3,795 3,885 3,795 3,875 123,400
2020/12/23 3,860 3,880 3,760 3,770 182,400
2020/12/22 3,820 3,915 3,820 3,850 261,900
2020/12/21 3,795 3,845 3,790 3,845 150,200
2020/12/18 3,795 3,850 3,790 3,805 278,600
2020/12/17 3,800 3,835 3,770 3,805 173,100
2020/12/16 3,850 3,865 3,785 3,840 189,500
2020/12/15 3,900 3,900 3,805 3,815 228,400
2020/12/14 3,750 3,915 3,750 3,905 283,800
2020/12/11 3,775 3,825 3,730 3,750 311,400
2020/12/10 3,870 3,920 3,810 3,845 202,500
2020/12/09 3,785 3,915 3,785 3,915 206,300
2020/12/08 3,865 3,870 3,775 3,795 306,300
2020/12/07 3,945 3,970 3,875 3,900 232,400
2020/12/04 3,830 3,910 3,825 3,890 259,500
2020/12/03 3,865 3,905 3,845 3,870 230,900
2020/12/02 3,850 3,890 3,825 3,870 250,800
2020/12/01 3,720 3,795 3,690 3,780 374,800
2020/11/30 3,755 3,775 3,610 3,675 792,200
2020/11/27 3,720 3,800 3,710 3,790 280,700
2020/11/26 3,675 3,745 3,655 3,740 171,200
2020/11/25 3,760 3,785 3,685 3,690 198,000
2020/11/24 3,700 3,725 3,645 3,665 293,400
2020/11/20 3,515 3,640 3,490 3,640 321,400
2020/11/19 3,430 3,505 3,400 3,485 373,300
2020/11/18 3,490 3,505 3,435 3,450 181,700
2020/11/17 3,530 3,530 3,455 3,505 259,400
2020/11/16 3,465 3,540 3,450 3,520 194,100
2020/11/13 3,490 3,495 3,415 3,435 196,300
2020/11/12 3,465 3,525 3,455 3,490 257,300
2020/11/11 3,500 3,550 3,475 3,515 239,700
2020/11/10 3,420 3,455 3,380 3,440 370,700
2020/11/09 3,285 3,355 3,265 3,330 227,900
2020/11/06 3,210 3,240 3,175 3,215 162,400
2020/11/05 3,170 3,185 3,105 3,160 337,500
2020/11/04 3,240 3,260 3,170 3,180 265,000
2020/11/02 3,115 3,225 3,105 3,205 237,500
2020/10/30 3,230 3,230 3,090 3,110 277,300
2020/10/29 3,230 3,250 3,140 3,215 420,000
2020/10/28 3,110 3,370 3,055 3,330 779,700
2020/10/27 3,140 3,140 3,055 3,115 178,300
2020/10/26 3,230 3,270 3,135 3,150 224,500
2020/10/23 3,200 3,280 3,165 3,260 234,800
2020/10/22 3,200 3,230 3,160 3,195 238,000
2020/10/21 3,150 3,240 3,150 3,230 257,600
2020/10/20 3,155 3,175 3,115 3,120 196,800
2020/10/19 3,085 3,210 3,080 3,190 414,700
2020/10/16 3,125 3,150 3,080 3,085 202,400
2020/10/15 3,045 3,065 3,005 3,020 174,500
2020/10/14 3,085 3,095 3,045 3,060 132,000
2020/10/13 3,120 3,150 3,090 3,125 189,200
2020/10/12 3,095 3,105 3,045 3,095 190,000
2020/10/09 3,045 3,085 3,030 3,075 187,600
2020/10/08 3,010 3,050 2,990 3,025 192,300
2020/10/07 2,946 3,005 2,927 2,995 235,000
2020/10/06 2,910 2,975 2,910 2,966 325,900
2020/10/05 2,860 2,924 2,847 2,904 246,700
2020/10/02 2,857 2,874 2,812 2,826 418,200
2020/09/30 2,906 2,932 2,854 2,862 354,100
2020/09/29 2,938 2,957 2,881 2,926 387,300
2020/09/28 2,805 2,885 2,779 2,885 397,400
2020/09/25 2,815 2,835 2,755 2,775 313,400
2020/09/24 2,800 2,839 2,789 2,817 288,100
2020/09/23 2,778 2,879 2,778 2,839 327,500
2020/09/18 2,925 2,950 2,911 2,928 297,900
2020/09/17 2,916 2,931 2,887 2,910 254,800
2020/09/16 2,960 3,005 2,957 2,962 219,500
2020/09/15 2,990 2,990 2,963 2,974 183,400
2020/09/14 2,937 3,005 2,931 2,986 237,700
2020/09/11 2,933 2,938 2,886 2,927 202,500
2020/09/10 2,931 2,941 2,891 2,927 197,000
2020/09/09 2,878 2,936 2,867 2,928 254,600
2020/09/08 2,877 2,910 2,859 2,910 164,000
2020/09/07 2,826 2,883 2,818 2,869 124,400
2020/09/04 2,806 2,830 2,778 2,819 133,200
2020/09/03 2,913 2,921 2,822 2,832 270,900
2020/09/02 2,801 2,824 2,760 2,775 382,700
2020/09/01 2,708 2,772 2,687 2,765 224,000
2020/08/31 2,701 2,738 2,696 2,719 262,300
2020/08/28 2,726 2,740 2,665 2,682 277,400
2020/08/27 2,677 2,712 2,674 2,710 163,300
2020/08/26 2,700 2,711 2,689 2,710 108,000
2020/08/25 2,696 2,717 2,680 2,700 198,400
2020/08/24 2,620 2,649 2,609 2,646 140,700
2020/08/21 2,686 2,697 2,618 2,623 212,200
2020/08/20 2,615 2,651 2,609 2,646 297,200
2020/08/19 2,544 2,568 2,537 2,558 139,000
2020/08/18 2,541 2,588 2,527 2,572 145,700
2020/08/17 2,581 2,614 2,554 2,554 169,400
2020/08/14 2,626 2,644 2,591 2,597 185,900
2020/08/13 2,636 2,664 2,615 2,646 375,300
2020/08/12 2,586 2,630 2,574 2,626 468,100
2020/08/11 2,448 2,557 2,448 2,555 238,200
2020/08/07 2,452 2,466 2,423 2,429 167,700
2020/08/06 2,481 2,499 2,429 2,452 268,700
2020/08/05 2,419 2,512 2,401 2,493 313,600
2020/08/04 2,358 2,460 2,353 2,452 428,600
2020/08/03 2,346 2,371 2,338 2,357 154,500
2020/07/31 2,435 2,465 2,348 2,358 367,300
2020/07/30 2,450 2,458 2,399 2,430 273,000
2020/07/29 2,513 2,517 2,385 2,420 423,900
2020/07/28 2,477 2,539 2,442 2,500 595,300
2020/07/27 2,330 2,520 2,273 2,518 809,800
2020/07/22 2,332 2,359 2,308 2,331 258,000
2020/07/21 2,301 2,311 2,269 2,309 181,400
2020/07/20 2,328 2,352 2,278 2,292 129,900
2020/07/17 2,368 2,379 2,325 2,350 177,000
2020/07/16 2,399 2,411 2,362 2,371 252,000
2020/07/15 2,316 2,365 2,306 2,359 277,800
2020/07/14 2,280 2,288 2,252 2,285 152,600
2020/07/13 2,257 2,300 2,249 2,277 169,700
2020/07/10 2,233 2,239 2,186 2,200 196,300
2020/07/09 2,264 2,271 2,221 2,242 189,900
2020/07/08 2,285 2,317 2,268 2,270 221,900
2020/07/07 2,337 2,349 2,282 2,300 219,000
2020/07/06 2,290 2,336 2,280 2,335 192,100
2020/07/03 2,299 2,301 2,246 2,284 197,700
2020/07/02 2,233 2,278 2,227 2,252 225,600
2020/07/01 2,306 2,335 2,252 2,256 223,500
2020/06/30 2,324 2,354 2,289 2,299 219,100
2020/06/29 2,251 2,289 2,239 2,243 258,100
2020/06/26 2,310 2,318 2,290 2,313 191,000
2020/06/25 2,322 2,322 2,267 2,299 212,500
2020/06/24 2,370 2,370 2,332 2,364 222,700
2020/06/23 2,319 2,341 2,286 2,320 257,600
2020/06/22 2,304 2,326 2,267 2,300 176,100
2020/06/19 2,326 2,326 2,258 2,277 308,700
2020/06/18 2,322 2,343 2,283 2,299 212,100
2020/06/17 2,346 2,376 2,319 2,363 200,500
2020/06/16 2,342 2,418 2,339 2,395 298,500
2020/06/15 2,386 2,396 2,310 2,311 244,200
2020/06/12 2,395 2,428 2,377 2,388 342,000
2020/06/11 2,501 2,506 2,424 2,438 281,400
2020/06/10 2,508 2,522 2,484 2,520 252,500
2020/06/09 2,593 2,600 2,534 2,558 261,200
2020/06/08 2,648 2,658 2,550 2,615 337,900
2020/06/05 2,554 2,573 2,534 2,569 185,800
2020/06/04 2,560 2,577 2,478 2,534 387,700
2020/06/03 2,505 2,505 2,475 2,487 244,100
2020/06/02 2,399 2,455 2,373 2,438 222,100
2020/06/01 2,380 2,420 2,358 2,390 254,700
2020/05/29 2,416 2,456 2,358 2,358 837,200
2020/05/28 2,430 2,461 2,404 2,460 509,900
2020/05/27 2,369 2,439 2,361 2,417 549,300
2020/05/26 2,267 2,354 2,267 2,341 276,200
2020/05/25 2,268 2,280 2,246 2,259 224,100
2020/05/22 2,271 2,276 2,221 2,234 378,000
2020/05/21 2,232 2,260 2,209 2,245 466,700
2020/05/20 2,200 2,212 2,191 2,204 481,600
2020/05/19 2,100 2,232 2,099 2,210 799,500
2020/05/18 2,104 2,189 2,085 2,150 499,200
2020/05/15 2,140 2,153 2,055 2,104 494,400
2020/05/14 2,057 2,069 2,040 2,040 212,200
2020/05/13 2,094 2,119 2,074 2,093 280,100
2020/05/12 2,112 2,127 2,082 2,109 502,200
2020/05/11 2,052 2,125 2,023 2,112 589,500
2020/05/08 1,999 2,065 1,981 2,043 618,700
2020/05/07 2,000 2,021 1,959 1,974 308,900
2020/05/01 2,074 2,084 2,007 2,012 460,500
2020/04/30 2,100 2,155 2,094 2,095 505,900
2020/04/28 1,976 1,996 1,939 1,987 329,900
2020/04/27 2,003 2,012 1,954 1,968 434,700
2020/04/24 1,951 1,987 1,907 1,985 758,300
2020/04/23 1,868 1,935 1,865 1,932 358,400
2020/04/22 1,820 1,847 1,775 1,840 372,100
2020/04/21 1,870 1,878 1,829 1,844 342,300
2020/04/20 1,936 1,949 1,887 1,893 350,900
2020/04/17 1,877 1,962 1,873 1,953 354,300
2020/04/16 1,807 1,889 1,807 1,883 281,600
2020/04/15 1,934 1,940 1,868 1,880 495,200
2020/04/14 1,843 1,920 1,843 1,915 291,300
2020/04/13 1,913 1,918 1,867 1,876 227,600
2020/04/10 1,935 1,943 1,873 1,931 297,300
2020/04/09 1,886 1,932 1,856 1,920 400,200
2020/04/08 1,903 1,913 1,839 1,887 401,000
2020/04/07 1,881 1,947 1,838 1,890 493,900
2020/04/06 1,780 1,829 1,737 1,819 555,700
2020/04/03 1,852 1,885 1,793 1,801 408,300
2020/04/02 1,829 1,871 1,810 1,852 551,900
2020/04/01 1,931 1,953 1,858 1,869 725,500
2020/03/31 1,983 2,010 1,924 1,940 380,200
2020/03/30 1,972 1,985 1,893 1,972 386,900
2020/03/27 2,035 2,079 1,973 2,061 566,100
2020/03/26 2,010 2,027 1,927 1,955 704,500
2020/03/25 2,107 2,107 1,955 2,026 461,200
2020/03/24 2,007 2,026 1,877 1,967 889,900
2020/03/23 1,838 2,010 1,800 1,967 1,409,500
2020/03/19 1,750 1,928 1,741 1,806 1,114,100
2020/03/18 1,745 1,783 1,667 1,689 1,333,400
2020/03/17 1,708 1,773 1,661 1,763 1,057,300
2020/03/16 1,891 1,912 1,756 1,763 455,700
2020/03/13 1,830 1,932 1,810 1,879 526,700
2020/03/12 2,098 2,106 2,006 2,033 753,400
2020/03/11 2,217 2,240 2,170 2,171 767,700
2020/03/10 2,243 2,260 2,150 2,244 623,800
2020/03/09 2,343 2,362 2,272 2,291 472,200
2020/03/06 2,496 2,500 2,432 2,450 406,000
2020/03/05 2,570 2,575 2,520 2,538 391,400
2020/03/04 2,543 2,576 2,530 2,555 339,500
2020/03/03 2,647 2,656 2,568 2,568 489,800
2020/03/02 2,560 2,659 2,510 2,636 688,800
2020/02/28 2,630 2,647 2,589 2,621 560,700
2020/02/27 2,713 2,728 2,657 2,691 482,700
2020/02/26 2,768 2,773 2,724 2,749 452,700
2020/02/25 2,776 2,845 2,757 2,782 451,200
2020/02/21 2,873 2,923 2,868 2,894 279,900
2020/02/20 2,842 2,862 2,831 2,852 354,300
2020/02/19 2,908 2,910 2,828 2,828 587,300
2020/02/18 2,920 2,937 2,903 2,908 327,000
2020/02/17 2,891 2,926 2,846 2,921 345,200
2020/02/14 2,940 2,953 2,925 2,935 450,600
2020/02/13 2,915 2,947 2,899 2,935 375,900
2020/02/12 2,922 2,927 2,882 2,898 407,700
2020/02/10 2,890 2,934 2,887 2,915 428,400
2020/02/07 2,946 2,946 2,909 2,919 253,300
2020/02/06 2,931 2,981 2,917 2,950 430,500
2020/02/05 2,856 2,891 2,842 2,881 602,200
2020/02/04 2,818 2,837 2,802 2,830 584,600
2020/02/03 2,807 2,871 2,804 2,846 629,400
2020/01/31 2,888 2,904 2,862 2,900 445,400
2020/01/30 2,866 2,866 2,832 2,848 253,000
2020/01/29 2,847 2,872 2,842 2,872 220,400
2020/01/28 2,808 2,855 2,802 2,854 288,400
2020/01/27 2,847 2,861 2,820 2,858 262,100
2020/01/24 2,906 2,908 2,883 2,903 220,400
2020/01/23 2,944 2,947 2,881 2,894 355,700
2020/01/22 2,934 2,954 2,926 2,944 146,300
2020/01/21 2,963 2,965 2,932 2,936 90,400
2020/01/20 2,970 2,985 2,964 2,964 121,900
2020/01/17 2,956 2,964 2,928 2,942 252,500
2020/01/16 2,938 2,958 2,923 2,925 189,600
2020/01/15 2,970 2,979 2,930 2,947 156,800
2020/01/14 2,985 3,005 2,954 2,977 206,700
2020/01/10 2,977 3,005 2,976 2,988 166,100
2020/01/09 2,996 3,015 2,987 2,995 150,600
2020/01/08 2,926 2,962 2,902 2,948 404,800
2020/01/07 2,965 3,000 2,964 2,997 197,900
2020/01/06 2,970 2,972 2,931 2,950 366,900

このページの先頭へ