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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 5,800.0 | 5,910.0 | 5,750.0 | 5,870.0 | 2,935.0 | 246,500 |
| 2017/03/15 | 5,890.0 | 5,890.0 | 5,830.0 | 5,830.0 | 2,915.0 | 170,200 |
| 2017/03/14 | 5,900.0 | 5,910.0 | 5,820.0 | 5,880.0 | 2,940.0 | 134,100 |
| 2017/03/13 | 5,790.0 | 5,870.0 | 5,790.0 | 5,840.0 | 2,920.0 | 201,400 |
| 2017/03/10 | 5,750.0 | 5,790.0 | 5,690.0 | 5,740.0 | 2,870.0 | 235,400 |
| 2017/03/09 | 5,670.0 | 5,670.0 | 5,560.0 | 5,610.0 | 2,805.0 | 259,200 |
| 2017/03/08 | 5,730.0 | 5,750.0 | 5,640.0 | 5,640.0 | 2,820.0 | 176,900 |
| 2017/03/07 | 5,740.0 | 5,800.0 | 5,710.0 | 5,710.0 | 2,855.0 | 305,400 |
| 2017/03/06 | 5,710.0 | 5,770.0 | 5,700.0 | 5,740.0 | 2,870.0 | 193,000 |
| 2017/03/03 | 5,720.0 | 5,800.0 | 5,670.0 | 5,710.0 | 2,855.0 | 176,700 |
| 2017/03/02 | 5,860.0 | 5,860.0 | 5,690.0 | 5,720.0 | 2,860.0 | 346,900 |
| 2017/03/01 | 5,730.0 | 5,820.0 | 5,720.0 | 5,810.0 | 2,905.0 | 132,800 |
| 2017/02/28 | 5,730.0 | 5,780.0 | 5,720.0 | 5,750.0 | 2,875.0 | 226,500 |
| 2017/02/27 | 5,700.0 | 5,720.0 | 5,660.0 | 5,690.0 | 2,845.0 | 188,700 |
| 2017/02/24 | 5,710.0 | 5,800.0 | 5,710.0 | 5,760.0 | 2,880.0 | 184,100 |
| 2017/02/23 | 5,820.0 | 5,840.0 | 5,740.0 | 5,780.0 | 2,890.0 | 162,900 |
| 2017/02/22 | 5,860.0 | 5,860.0 | 5,760.0 | 5,770.0 | 2,885.0 | 140,900 |
| 2017/02/21 | 5,710.0 | 5,770.0 | 5,710.0 | 5,760.0 | 2,880.0 | 135,000 |
| 2017/02/20 | 5,640.0 | 5,720.0 | 5,620.0 | 5,710.0 | 2,855.0 | 132,000 |
| 2017/02/17 | 5,670.0 | 5,680.0 | 5,590.0 | 5,660.0 | 2,830.0 | 148,900 |
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。
