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 |
|---|---|---|---|---|---|
| 2026/09/11 | 4,804 | 4,904 | 4,774 | 4,899 | 248,200 |
| 2026/09/10 | 4,926 | 4,971 | 4,880 | 4,898 | 306,100 |
| 2026/09/09 | 4,885 | 4,955 | 4,871 | 4,921 | 240,100 |
| 2026/09/08 | 5,030 | 5,031 | 4,917 | 4,929 | 438,200 |
| 2026/09/07 | 5,074 | 5,122 | 5,032 | 5,040 | 150,800 |
| 2026/09/04 | 5,063 | 5,110 | 5,035 | 5,051 | 254,800 |
| 2026/09/03 | 5,130 | 5,162 | 5,059 | 5,092 | 277,300 |
| 2026/09/02 | 5,076 | 5,133 | 5,021 | 5,048 | 336,000 |
| 2026/09/01 | 5,201 | 5,295 | 5,153 | 5,176 | 520,200 |
| 2026/08/31 | 5,040 | 5,344 | 5,040 | 5,300 | 604,300 |
| 2026/08/28 | 5,049 | 5,069 | 5,032 | 5,063 | 262,700 |
| 2026/08/27 | 5,086 | 5,100 | 5,041 | 5,061 | 165,300 |
| 2026/08/26 | 5,058 | 5,108 | 5,055 | 5,079 | 196,000 |
| 2026/08/25 | 5,044 | 5,060 | 4,990 | 5,041 | 173,700 |
| 2026/08/24 | 5,075 | 5,075 | 5,034 | 5,040 | 133,400 |
| 2026/08/21 | 5,040 | 5,075 | 5,024 | 5,068 | 163,900 |
| 2026/08/20 | 4,970 | 5,058 | 4,934 | 5,040 | 202,000 |
| 2026/08/19 | 4,996 | 5,015 | 4,927 | 4,927 | 179,300 |
| 2026/08/18 | 5,080 | 5,083 | 5,022 | 5,059 | 232,700 |
| 2026/08/17 | 5,118 | 5,147 | 5,049 | 5,053 | 172,100 |
| 2026/08/14 | 5,016 | 5,112 | 5,016 | 5,112 | 283,000 |
| 2026/08/13 | 5,129 | 5,177 | 5,006 | 5,038 | 244,900 |
| 2026/08/12 | 5,127 | 5,154 | 5,082 | 5,107 | 169,500 |
| 2026/08/10 | 5,101 | 5,140 | 5,005 | 5,132 | 265,200 |
| 2026/08/07 | 5,016 | 5,115 | 4,980 | 5,073 | 281,800 |
| 2026/08/06 | 5,021 | 5,083 | 4,993 | 5,035 | 303,300 |
| 2026/08/05 | 4,987 | 5,088 | 4,936 | 5,000 | 450,700 |
| 2026/08/04 | 4,984 | 5,005 | 4,909 | 4,936 | 441,000 |
| 2026/08/03 | 5,109 | 5,109 | 4,884 | 4,986 | 516,100 |
| 2026/07/31 | 5,258 | 5,500 | 5,022 | 5,209 | 508,100 |
| 2026/07/30 | 5,290 | 5,357 | 5,199 | 5,336 | 312,200 |
| 2026/07/29 | 5,294 | 5,325 | 5,222 | 5,325 | 322,200 |
| 2026/07/28 | 5,221 | 5,242 | 5,151 | 5,237 | 421,600 |
| 2026/07/27 | 5,171 | 5,257 | 5,131 | 5,257 | 282,400 |
| 2026/07/24 | 5,117 | 5,165 | 5,094 | 5,138 | 341,700 |
| 2026/07/23 | 5,110 | 5,169 | 5,102 | 5,148 | 168,500 |
| 2026/07/22 | 5,110 | 5,161 | 5,092 | 5,125 | 315,500 |
| 2026/07/21 | 5,025 | 5,117 | 5,001 | 5,099 | 246,200 |
| 2026/07/17 | 5,040 | 5,096 | 4,964 | 5,022 | 294,400 |
| 2026/07/16 | 4,981 | 5,104 | 4,981 | 5,086 | 283,100 |
| 2026/07/15 | 5,070 | 5,098 | 5,044 | 5,081 | 196,800 |
| 2026/07/14 | 5,034 | 5,052 | 5,000 | 5,017 | 190,900 |
| 2026/07/13 | 5,098 | 5,131 | 4,990 | 5,016 | 192,300 |
| 2026/07/10 | 5,194 | 5,204 | 5,082 | 5,089 | 220,300 |
| 2026/07/09 | 5,053 | 5,053 | 4,979 | 5,039 | 267,900 |
| 2026/07/08 | 5,090 | 5,120 | 5,045 | 5,059 | 270,600 |
| 2026/07/07 | 5,250 | 5,254 | 5,118 | 5,143 | 316,800 |
| 2026/07/06 | 5,077 | 5,163 | 5,003 | 5,163 | 341,000 |
| 2026/07/03 | 4,970 | 5,046 | 4,947 | 5,046 | 282,900 |
| 2026/07/02 | 4,936 | 5,047 | 4,901 | 5,021 | 230,600 |
| 2026/07/01 | 4,888 | 4,936 | 4,874 | 4,929 | 201,900 |
| 2026/06/30 | 4,864 | 4,864 | 4,775 | 4,834 | 239,100 |
| 2026/06/29 | 4,830 | 4,864 | 4,773 | 4,864 | 376,400 |
| 2026/06/26 | 4,820 | 4,843 | 4,631 | 4,789 | 329,800 |
| 2026/06/25 | 4,763 | 4,811 | 4,745 | 4,771 | 301,900 |
| 2026/06/24 | 4,700 | 4,765 | 4,658 | 4,700 | 485,000 |
| 2026/06/23 | 4,751 | 4,751 | 4,648 | 4,648 | 486,000 |
| 2026/06/22 | 4,609 | 4,709 | 4,609 | 4,681 | 252,500 |
| 2026/06/19 | 4,635 | 4,674 | 4,556 | 4,572 | 489,400 |
| 2026/06/18 | 4,520 | 4,666 | 4,510 | 4,632 | 398,900 |
| 2026/06/17 | 4,488 | 4,540 | 4,433 | 4,520 | 235,600 |
| 2026/06/16 | 4,371 | 4,467 | 4,371 | 4,465 | 219,400 |
| 2026/06/15 | 4,340 | 4,506 | 4,323 | 4,435 | 518,900 |
| 2026/06/12 | 4,274 | 4,314 | 4,250 | 4,273 | 355,400 |
| 2026/06/11 | 4,224 | 4,245 | 4,167 | 4,215 | 237,500 |
| 2026/06/10 | 4,298 | 4,372 | 4,214 | 4,285 | 267,700 |
| 2026/06/09 | 4,282 | 4,310 | 4,223 | 4,268 | 321,300 |
| 2026/06/08 | 4,265 | 4,323 | 4,181 | 4,233 | 325,600 |
| 2026/06/05 | 4,331 | 4,377 | 4,305 | 4,335 | 341,300 |
| 2026/06/04 | 4,430 | 4,475 | 4,340 | 4,362 | 240,000 |
| 2026/06/03 | 4,368 | 4,429 | 4,345 | 4,426 | 253,200 |
| 2026/06/02 | 4,267 | 4,323 | 4,181 | 4,323 | 245,800 |
| 2026/06/01 | 4,470 | 4,470 | 4,251 | 4,300 | 375,600 |
| 2026/05/29 | 4,370 | 4,520 | 4,357 | 4,520 | 526,400 |
| 2026/05/28 | 4,291 | 4,368 | 4,291 | 4,353 | 477,000 |
| 2026/05/27 | 4,220 | 4,296 | 4,215 | 4,281 | 427,400 |
| 2026/05/26 | 4,242 | 4,261 | 4,167 | 4,203 | 362,800 |
| 2026/05/25 | 4,169 | 4,264 | 4,155 | 4,236 | 412,900 |
| 2026/05/22 | 4,116 | 4,163 | 4,033 | 4,110 | 381,800 |
| 2026/05/21 | 4,115 | 4,154 | 4,034 | 4,118 | 432,700 |
| 2026/05/20 | 4,125 | 4,173 | 3,997 | 4,048 | 920,100 |
| 2026/05/19 | 4,560 | 4,560 | 4,260 | 4,261 | 641,700 |
| 2026/05/18 | 4,546 | 4,577 | 4,473 | 4,535 | 506,800 |
| 2026/05/15 | 4,553 | 4,570 | 4,473 | 4,537 | 478,800 |
| 2026/05/14 | 4,691 | 4,845 | 4,366 | 4,366 | 997,800 |
| 2026/05/13 | 4,569 | 4,640 | 4,515 | 4,621 | 363,300 |
| 2026/05/12 | 4,624 | 4,635 | 4,528 | 4,569 | 287,000 |
| 2026/05/11 | 4,600 | 4,630 | 4,561 | 4,588 | 272,000 |
| 2026/05/08 | 4,551 | 4,630 | 4,520 | 4,613 | 324,500 |
| 2026/05/07 | 4,559 | 4,610 | 4,521 | 4,600 | 209,600 |
| 2026/05/01 | 4,566 | 4,576 | 4,505 | 4,505 | 164,600 |
| 2026/04/30 | 4,498 | 4,660 | 4,494 | 4,614 | 303,500 |
| 2026/04/28 | 4,530 | 4,578 | 4,525 | 4,566 | 221,400 |
| 2026/04/27 | 4,506 | 4,609 | 4,484 | 4,541 | 254,500 |
| 2026/04/24 | 4,577 | 4,577 | 4,512 | 4,516 | 292,300 |
| 2026/04/23 | 4,589 | 4,627 | 4,474 | 4,554 | 230,100 |
| 2026/04/22 | 4,655 | 4,694 | 4,614 | 4,632 | 251,800 |
| 2026/04/21 | 4,716 | 4,716 | 4,626 | 4,662 | 218,800 |
| 2026/04/20 | 4,714 | 4,749 | 4,693 | 4,733 | 270,300 |
| 2026/04/17 | 4,630 | 4,680 | 4,630 | 4,656 | 247,000 |
| 2026/04/16 | 4,642 | 4,745 | 4,619 | 4,630 | 460,800 |
| 2026/04/15 | 4,683 | 4,697 | 4,563 | 4,591 | 515,700 |
| 2026/04/14 | 4,730 | 4,730 | 4,609 | 4,620 | 306,500 |
| 2026/04/13 | 4,640 | 4,694 | 4,622 | 4,671 | 291,400 |
| 2026/04/10 | 4,670 | 4,710 | 4,670 | 4,696 | 198,000 |
| 2026/04/09 | 4,713 | 4,722 | 4,651 | 4,651 | 300,500 |
| 2026/04/08 | 4,720 | 4,747 | 4,694 | 4,709 | 301,600 |
| 2026/04/07 | 4,566 | 4,616 | 4,540 | 4,584 | 277,000 |
| 2026/04/06 | 4,577 | 4,606 | 4,546 | 4,570 | 187,100 |
| 2026/04/03 | 4,507 | 4,575 | 4,503 | 4,536 | 272,500 |
| 2026/03/27 | 4,546 | 4,572 | 4,516 | 4,551 | 286,000 |
| 2026/03/26 | 4,625 | 4,625 | 4,513 | 4,560 | 232,500 |
| 2026/03/25 | 4,644 | 4,648 | 4,593 | 4,597 | 235,500 |
| 2026/03/24 | 4,555 | 4,561 | 4,480 | 4,504 | 342,200 |
| 2026/03/23 | 4,456 | 4,491 | 4,397 | 4,440 | 276,800 |
| 2026/03/19 | 4,603 | 4,662 | 4,578 | 4,590 | 332,700 |
| 2026/03/18 | 4,644 | 4,730 | 4,625 | 4,730 | 266,600 |
| 2026/03/17 | 4,639 | 4,675 | 4,605 | 4,614 | 187,200 |
| 2026/03/16 | 4,561 | 4,615 | 4,532 | 4,569 | 255,100 |
| 2026/03/13 | 4,603 | 4,678 | 4,579 | 4,614 | 355,200 |
| 2026/03/12 | 4,751 | 4,785 | 4,642 | 4,660 | 367,300 |
| 2026/03/11 | 4,817 | 4,850 | 4,773 | 4,802 | 444,700 |
| 2026/03/10 | 4,868 | 4,986 | 4,776 | 4,893 | 376,100 |
| 2026/03/09 | 4,696 | 4,833 | 4,622 | 4,798 | 456,100 |
| 2026/03/06 | 4,846 | 4,934 | 4,796 | 4,906 | 205,000 |
| 2026/03/05 | 5,018 | 5,031 | 4,869 | 4,874 | 243,300 |
| 2026/03/04 | 4,950 | 5,087 | 4,789 | 4,855 | 376,900 |
| 2026/03/03 | 5,262 | 5,262 | 5,085 | 5,088 | 542,400 |
| 2026/03/02 | 5,245 | 5,355 | 5,232 | 5,315 | 303,200 |
| 2026/02/27 | 5,400 | 5,562 | 5,381 | 5,544 | 305,000 |
| 2026/02/26 | 5,400 | 5,442 | 5,318 | 5,413 | 268,700 |
| 2026/02/25 | 5,208 | 5,290 | 5,161 | 5,258 | 205,000 |
| 2026/02/24 | 5,193 | 5,213 | 5,107 | 5,174 | 185,300 |
| 2026/02/20 | 5,198 | 5,266 | 5,156 | 5,193 | 268,400 |
| 2026/02/19 | 5,162 | 5,277 | 5,155 | 5,272 | 227,900 |
| 2026/02/18 | 5,116 | 5,202 | 5,115 | 5,162 | 200,400 |
| 2026/02/17 | 5,039 | 5,128 | 5,011 | 5,103 | 258,800 |
| 2026/02/16 | 5,020 | 5,062 | 4,992 | 5,036 | 234,700 |
| 2026/02/13 | 5,033 | 5,084 | 4,990 | 4,992 | 307,000 |
| 2026/02/12 | 5,120 | 5,182 | 5,058 | 5,133 | 274,000 |
| 2026/02/10 | 5,140 | 5,211 | 5,109 | 5,182 | 236,000 |
| 2026/02/09 | 5,108 | 5,187 | 5,058 | 5,135 | 273,400 |
| 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 |