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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |