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) |
|---|---|---|---|---|---|---|
| 2017/02/03 | 5,690.0 | 5,820.0 | 5,620.0 | 5,680.0 | 2,840.0 | 304,500 |
| 2017/02/02 | 5,720.0 | 5,770.0 | 5,640.0 | 5,680.0 | 2,840.0 | 263,300 |
| 2017/02/01 | 5,720.0 | 5,800.0 | 5,690.0 | 5,770.0 | 2,885.0 | 203,700 |
| 2017/01/31 | 5,690.0 | 5,730.0 | 5,660.0 | 5,700.0 | 2,850.0 | 203,600 |
| 2017/01/30 | 5,800.0 | 5,820.0 | 5,750.0 | 5,810.0 | 2,905.0 | 131,100 |
| 2017/01/27 | 5,790.0 | 5,810.0 | 5,730.0 | 5,790.0 | 2,895.0 | 161,600 |
| 2017/01/26 | 5,840.0 | 5,870.0 | 5,790.0 | 5,800.0 | 2,900.0 | 177,900 |
| 2017/01/25 | 5,830.0 | 5,850.0 | 5,740.0 | 5,790.0 | 2,895.0 | 165,800 |
| 2017/01/24 | 5,750.0 | 5,860.0 | 5,720.0 | 5,790.0 | 2,895.0 | 297,300 |
| 2017/01/23 | 5,790.0 | 5,890.0 | 5,790.0 | 5,820.0 | 2,910.0 | 360,200 |
| 2017/01/20 | 5,950.0 | 6,010.0 | 5,890.0 | 5,980.0 | 2,990.0 | 237,600 |
| 2017/01/19 | 5,980.0 | 6,010.0 | 5,940.0 | 5,950.0 | 2,975.0 | 133,900 |
| 2017/01/18 | 5,920.0 | 5,970.0 | 5,860.0 | 5,950.0 | 2,975.0 | 110,700 |
| 2017/01/17 | 6,010.0 | 6,020.0 | 5,930.0 | 5,940.0 | 2,970.0 | 172,600 |
| 2017/01/16 | 6,070.0 | 6,120.0 | 6,040.0 | 6,060.0 | 3,030.0 | 145,700 |
| 2017/01/13 | 6,080.0 | 6,110.0 | 6,030.0 | 6,070.0 | 3,035.0 | 247,900 |
| 2017/01/12 | 6,190.0 | 6,200.0 | 6,100.0 | 6,160.0 | 3,080.0 | 114,900 |
| 2017/01/11 | 6,220.0 | 6,220.0 | 6,170.0 | 6,210.0 | 3,105.0 | 90,200 |
| 2017/01/10 | 6,140.0 | 6,260.0 | 6,130.0 | 6,190.0 | 3,095.0 | 207,300 |
| 2017/01/06 | 6,140.0 | 6,180.0 | 6,130.0 | 6,160.0 | 3,080.0 | 152,300 |
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。
