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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 7,580.0 | 7,720.0 | 7,500.0 | 7,500.0 | 3,750.0 | 265,800 |
| 2018/02/06 | 7,370.0 | 7,450.0 | 7,180.0 | 7,340.0 | 3,670.0 | 359,900 |
| 2018/02/05 | 7,730.0 | 7,910.0 | 7,620.0 | 7,800.0 | 3,900.0 | 366,600 |
| 2018/02/02 | 7,820.0 | 7,850.0 | 7,730.0 | 7,800.0 | 3,900.0 | 127,100 |
| 2018/02/01 | 7,680.0 | 7,890.0 | 7,660.0 | 7,870.0 | 3,935.0 | 133,500 |
| 2018/01/31 | 7,720.0 | 7,780.0 | 7,650.0 | 7,650.0 | 3,825.0 | 144,300 |
| 2018/01/30 | 7,870.0 | 7,870.0 | 7,660.0 | 7,670.0 | 3,835.0 | 151,000 |
| 2018/01/29 | 7,880.0 | 7,880.0 | 7,790.0 | 7,820.0 | 3,910.0 | 124,500 |
| 2018/01/26 | 7,790.0 | 7,790.0 | 7,680.0 | 7,730.0 | 3,865.0 | 104,900 |
| 2018/01/25 | 7,680.0 | 7,770.0 | 7,660.0 | 7,690.0 | 3,845.0 | 171,100 |
| 2018/01/24 | 7,730.0 | 7,740.0 | 7,640.0 | 7,660.0 | 3,830.0 | 173,600 |
| 2018/01/23 | 7,710.0 | 7,710.0 | 7,600.0 | 7,660.0 | 3,830.0 | 148,400 |
| 2018/01/22 | 7,740.0 | 7,750.0 | 7,550.0 | 7,660.0 | 3,830.0 | 182,400 |
| 2018/01/19 | 7,800.0 | 7,820.0 | 7,730.0 | 7,760.0 | 3,880.0 | 135,400 |
| 2018/01/18 | 8,030.0 | 8,040.0 | 7,800.0 | 7,800.0 | 3,900.0 | 170,300 |
| 2018/01/17 | 7,880.0 | 8,030.0 | 7,860.0 | 7,990.0 | 3,995.0 | 86,900 |
| 2018/01/16 | 7,870.0 | 7,960.0 | 7,850.0 | 7,950.0 | 3,975.0 | 103,600 |
| 2018/01/15 | 7,830.0 | 7,900.0 | 7,800.0 | 7,820.0 | 3,910.0 | 123,500 |
| 2018/01/12 | 7,820.0 | 7,850.0 | 7,770.0 | 7,780.0 | 3,890.0 | 124,700 |
| 2018/01/11 | 7,780.0 | 7,840.0 | 7,750.0 | 7,800.0 | 3,900.0 | 125,500 |
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。
