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) |
|---|---|---|---|---|---|---|
| 2017/04/03 | 5,570.0 | 5,580.0 | 5,530.0 | 5,560.0 | 2,780.0 | 234,400 |
| 2017/03/31 | 5,690.0 | 5,700.0 | 5,590.0 | 5,590.0 | 2,795.0 | 232,300 |
| 2017/03/30 | 5,670.0 | 5,730.0 | 5,660.0 | 5,670.0 | 2,835.0 | 203,200 |
| 2017/03/29 | 5,720.0 | 5,750.0 | 5,660.0 | 5,700.0 | 2,850.0 | 317,700 |
| 2017/03/28 | 5,680.0 | 5,760.0 | 5,670.0 | 5,760.0 | 2,880.0 | 197,300 |
| 2017/03/27 | 5,650.0 | 5,700.0 | 5,630.0 | 5,630.0 | 2,815.0 | 127,000 |
| 2017/03/24 | 5,680.0 | 5,750.0 | 5,660.0 | 5,740.0 | 2,870.0 | 120,200 |
| 2017/03/23 | 5,650.0 | 5,700.0 | 5,620.0 | 5,690.0 | 2,845.0 | 156,900 |
| 2017/03/22 | 5,780.0 | 5,790.0 | 5,660.0 | 5,660.0 | 2,830.0 | 224,900 |
| 2017/03/21 | 5,750.0 | 5,800.0 | 5,680.0 | 5,710.0 | 2,855.0 | 269,100 |
| 2017/03/17 | 5,790.0 | 5,850.0 | 5,730.0 | 5,730.0 | 2,865.0 | 238,300 |
| 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 |
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。
