5,373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) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 7,740.0 | 7,740.0 | 7,660.0 | 7,710.0 | 3,855.0 | 143,400 |
| 2017/11/24 | 7,730.0 | 7,820.0 | 7,650.0 | 7,800.0 | 3,900.0 | 217,000 |
| 2017/11/22 | 7,930.0 | 7,940.0 | 7,850.0 | 7,880.0 | 3,940.0 | 103,600 |
| 2017/11/21 | 7,690.0 | 7,860.0 | 7,670.0 | 7,820.0 | 3,910.0 | 139,700 |
| 2017/11/20 | 7,700.0 | 7,770.0 | 7,660.0 | 7,720.0 | 3,860.0 | 123,400 |
| 2017/11/17 | 7,700.0 | 7,780.0 | 7,680.0 | 7,760.0 | 3,880.0 | 189,300 |
| 2017/11/16 | 7,550.0 | 7,700.0 | 7,530.0 | 7,680.0 | 3,840.0 | 237,700 |
| 2017/11/15 | 7,700.0 | 7,740.0 | 7,560.0 | 7,600.0 | 3,800.0 | 326,700 |
| 2017/11/14 | 7,670.0 | 7,740.0 | 7,660.0 | 7,720.0 | 3,860.0 | 161,300 |
| 2017/11/13 | 7,660.0 | 7,760.0 | 7,660.0 | 7,690.0 | 3,845.0 | 107,200 |
| 2017/11/10 | 7,640.0 | 7,710.0 | 7,620.0 | 7,660.0 | 3,830.0 | 175,600 |
| 2017/11/09 | 7,840.0 | 7,880.0 | 7,690.0 | 7,760.0 | 3,880.0 | 183,100 |
| 2017/11/08 | 7,770.0 | 7,860.0 | 7,750.0 | 7,800.0 | 3,900.0 | 227,900 |
| 2017/11/07 | 7,670.0 | 7,820.0 | 7,650.0 | 7,790.0 | 3,895.0 | 215,100 |
| 2017/11/06 | 7,720.0 | 7,790.0 | 7,680.0 | 7,690.0 | 3,845.0 | 202,700 |
| 2017/11/02 | 7,730.0 | 7,730.0 | 7,630.0 | 7,700.0 | 3,850.0 | 314,200 |
| 2017/11/01 | 7,550.0 | 7,780.0 | 7,470.0 | 7,750.0 | 3,875.0 | 591,700 |
| 2017/10/31 | 7,310.0 | 7,470.0 | 7,190.0 | 7,400.0 | 3,700.0 | 596,600 |
| 2017/10/30 | 6,990.0 | 7,270.0 | 6,990.0 | 7,160.0 | 3,580.0 | 413,700 |
| 2017/10/27 | 7,120.0 | 7,410.0 | 6,610.0 | 7,240.0 | 3,620.0 | 544,600 |
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。
