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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 5,950.0 | 5,990.0 | 5,950.0 | 5,950.0 | 2,975.0 | 185,700 |
| 2017/06/13 | 5,920.0 | 6,000.0 | 5,910.0 | 5,910.0 | 2,955.0 | 187,000 |
| 2017/06/12 | 5,830.0 | 5,920.0 | 5,820.0 | 5,890.0 | 2,945.0 | 174,900 |
| 2017/06/09 | 5,920.0 | 5,940.0 | 5,850.0 | 5,880.0 | 2,940.0 | 216,800 |
| 2017/06/08 | 5,910.0 | 5,960.0 | 5,890.0 | 5,920.0 | 2,960.0 | 211,800 |
| 2017/06/07 | 5,900.0 | 5,930.0 | 5,860.0 | 5,900.0 | 2,950.0 | 232,500 |
| 2017/06/06 | 5,810.0 | 5,910.0 | 5,800.0 | 5,890.0 | 2,945.0 | 250,900 |
| 2017/06/05 | 5,820.0 | 5,850.0 | 5,790.0 | 5,840.0 | 2,920.0 | 151,500 |
| 2017/06/02 | 5,760.0 | 5,860.0 | 5,750.0 | 5,850.0 | 2,925.0 | 224,200 |
| 2017/06/01 | 5,700.0 | 5,770.0 | 5,700.0 | 5,750.0 | 2,875.0 | 123,400 |
| 2017/05/31 | 5,700.0 | 5,750.0 | 5,660.0 | 5,660.0 | 2,830.0 | 194,100 |
| 2017/05/30 | 5,680.0 | 5,740.0 | 5,650.0 | 5,700.0 | 2,850.0 | 242,600 |
| 2017/05/29 | 5,690.0 | 5,700.0 | 5,650.0 | 5,690.0 | 2,845.0 | 154,900 |
| 2017/05/26 | 5,740.0 | 5,750.0 | 5,640.0 | 5,680.0 | 2,840.0 | 349,100 |
| 2017/05/25 | 5,810.0 | 5,870.0 | 5,800.0 | 5,830.0 | 2,915.0 | 242,900 |
| 2017/05/24 | 5,800.0 | 5,810.0 | 5,750.0 | 5,760.0 | 2,880.0 | 324,700 |
| 2017/05/23 | 5,730.0 | 5,780.0 | 5,730.0 | 5,750.0 | 2,875.0 | 260,000 |
| 2017/05/22 | 5,740.0 | 5,760.0 | 5,700.0 | 5,730.0 | 2,865.0 | 155,600 |
| 2017/05/19 | 5,690.0 | 5,740.0 | 5,670.0 | 5,720.0 | 2,860.0 | 335,000 |
| 2017/05/18 | 5,760.0 | 5,820.0 | 5,730.0 | 5,770.0 | 2,885.0 | 301,600 |
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。
