5,354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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 6,080.0 | 6,090.0 | 5,990.0 | 6,010.0 | 3,005.0 | 221,700 |
| 2017/06/28 | 6,080.0 | 6,100.0 | 6,030.0 | 6,030.0 | 3,015.0 | 114,400 |
| 2017/06/27 | 6,110.0 | 6,160.0 | 6,080.0 | 6,100.0 | 3,050.0 | 146,500 |
| 2017/06/26 | 6,070.0 | 6,120.0 | 6,070.0 | 6,080.0 | 3,040.0 | 74,600 |
| 2017/06/23 | 6,120.0 | 6,130.0 | 6,050.0 | 6,060.0 | 3,030.0 | 138,900 |
| 2017/06/22 | 6,110.0 | 6,180.0 | 6,050.0 | 6,060.0 | 3,030.0 | 274,800 |
| 2017/06/21 | 6,190.0 | 6,200.0 | 6,090.0 | 6,100.0 | 3,050.0 | 259,300 |
| 2017/06/20 | 6,120.0 | 6,230.0 | 6,110.0 | 6,190.0 | 3,095.0 | 278,700 |
| 2017/06/19 | 5,950.0 | 6,120.0 | 5,950.0 | 6,090.0 | 3,045.0 | 198,000 |
| 2017/06/16 | 5,960.0 | 5,990.0 | 5,890.0 | 5,990.0 | 2,995.0 | 293,100 |
| 2017/06/15 | 5,940.0 | 5,990.0 | 5,920.0 | 5,950.0 | 2,975.0 | 168,300 |
| 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 |
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。
