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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 5,480.0 | 5,500.0 | 5,400.0 | 5,460.0 | 2,730.0 | 132,200 |
| 2016/06/21 | 5,400.0 | 5,550.0 | 5,380.0 | 5,520.0 | 2,760.0 | 189,000 |
| 2016/06/20 | 5,470.0 | 5,550.0 | 5,420.0 | 5,480.0 | 2,740.0 | 203,600 |
| 2016/06/17 | 5,350.0 | 5,440.0 | 5,310.0 | 5,340.0 | 2,670.0 | 364,400 |
| 2016/06/16 | 5,440.0 | 5,450.0 | 5,250.0 | 5,280.0 | 2,640.0 | 256,100 |
| 2016/06/15 | 5,440.0 | 5,490.0 | 5,390.0 | 5,450.0 | 2,725.0 | 222,400 |
| 2016/06/14 | 5,530.0 | 5,540.0 | 5,410.0 | 5,450.0 | 2,725.0 | 170,200 |
| 2016/06/13 | 5,610.0 | 5,630.0 | 5,560.0 | 5,590.0 | 2,795.0 | 199,400 |
| 2016/06/10 | 5,720.0 | 5,740.0 | 5,650.0 | 5,680.0 | 2,840.0 | 208,700 |
| 2016/06/09 | 5,720.0 | 5,720.0 | 5,640.0 | 5,710.0 | 2,855.0 | 165,000 |
| 2016/06/08 | 5,730.0 | 5,780.0 | 5,680.0 | 5,770.0 | 2,885.0 | 234,100 |
| 2016/06/07 | 5,600.0 | 5,670.0 | 5,590.0 | 5,640.0 | 2,820.0 | 203,000 |
| 2016/06/06 | 5,510.0 | 5,600.0 | 5,460.0 | 5,580.0 | 2,790.0 | 171,500 |
| 2016/06/03 | 5,560.0 | 5,610.0 | 5,500.0 | 5,560.0 | 2,780.0 | 244,100 |
| 2016/06/02 | 5,580.0 | 5,600.0 | 5,530.0 | 5,540.0 | 2,770.0 | 164,200 |
| 2016/06/01 | 5,670.0 | 5,690.0 | 5,600.0 | 5,630.0 | 2,815.0 | 190,400 |
| 2016/05/31 | 5,650.0 | 5,740.0 | 5,610.0 | 5,710.0 | 2,855.0 | 206,800 |
| 2016/05/30 | 5,680.0 | 5,730.0 | 5,640.0 | 5,690.0 | 2,845.0 | 126,800 |
| 2016/05/27 | 5,550.0 | 5,640.0 | 5,540.0 | 5,620.0 | 2,810.0 | 214,800 |
| 2016/05/26 | 5,540.0 | 5,560.0 | 5,480.0 | 5,510.0 | 2,755.0 | 152,200 |
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。
