5,385円
ニフコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/08/10 | 6,330.0 | 6,330.0 | 6,280.0 | 6,310.0 | 3,155.0 | 128,500 |
| 2017/08/09 | 6,320.0 | 6,320.0 | 6,220.0 | 6,270.0 | 3,135.0 | 194,300 |
| 2017/08/08 | 6,330.0 | 6,340.0 | 6,250.0 | 6,290.0 | 3,145.0 | 152,300 |
| 2017/08/07 | 6,350.0 | 6,350.0 | 6,290.0 | 6,310.0 | 3,155.0 | 88,500 |
| 2017/08/04 | 6,290.0 | 6,340.0 | 6,270.0 | 6,300.0 | 3,150.0 | 156,100 |
| 2017/08/03 | 6,270.0 | 6,320.0 | 6,260.0 | 6,310.0 | 3,155.0 | 151,400 |
| 2017/08/02 | 6,350.0 | 6,370.0 | 6,250.0 | 6,290.0 | 3,145.0 | 209,900 |
| 2017/08/01 | 6,290.0 | 6,340.0 | 6,260.0 | 6,320.0 | 3,160.0 | 193,600 |
| 2017/07/31 | 6,550.0 | 6,620.0 | 6,360.0 | 6,360.0 | 3,180.0 | 359,500 |
| 2017/07/28 | 6,400.0 | 6,630.0 | 6,360.0 | 6,570.0 | 3,285.0 | 521,700 |
| 2017/07/27 | 6,500.0 | 6,530.0 | 6,460.0 | 6,480.0 | 3,240.0 | 239,800 |
| 2017/07/26 | 6,430.0 | 6,510.0 | 6,390.0 | 6,490.0 | 3,245.0 | 265,700 |
| 2017/07/25 | 6,380.0 | 6,390.0 | 6,290.0 | 6,360.0 | 3,180.0 | 178,300 |
| 2017/07/24 | 6,410.0 | 6,410.0 | 6,330.0 | 6,360.0 | 3,180.0 | 193,300 |
| 2017/07/21 | 6,460.0 | 6,490.0 | 6,430.0 | 6,440.0 | 3,220.0 | 193,000 |
| 2017/07/20 | 6,440.0 | 6,470.0 | 6,430.0 | 6,450.0 | 3,225.0 | 143,600 |
| 2017/07/19 | 6,380.0 | 6,450.0 | 6,360.0 | 6,440.0 | 3,220.0 | 145,200 |
| 2017/07/18 | 6,330.0 | 6,440.0 | 6,290.0 | 6,410.0 | 3,205.0 | 262,000 |
| 2017/07/14 | 6,280.0 | 6,360.0 | 6,280.0 | 6,330.0 | 3,165.0 | 164,700 |
| 2017/07/13 | 6,300.0 | 6,310.0 | 6,270.0 | 6,300.0 | 3,150.0 | 207,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ニフコの取引履歴を振り返りませんか？
ニフコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
