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) |
|---|---|---|---|---|---|---|
| 2016/12/05 | 6,140.0 | 6,150.0 | 6,080.0 | 6,110.0 | 3,055.0 | 134,800 |
| 2016/12/02 | 6,210.0 | 6,220.0 | 6,140.0 | 6,150.0 | 3,075.0 | 218,700 |
| 2016/12/01 | 6,350.0 | 6,350.0 | 6,230.0 | 6,260.0 | 3,130.0 | 224,400 |
| 2016/11/30 | 6,280.0 | 6,290.0 | 6,200.0 | 6,280.0 | 3,140.0 | 236,100 |
| 2016/11/29 | 6,210.0 | 6,290.0 | 6,200.0 | 6,240.0 | 3,120.0 | 199,200 |
| 2016/11/28 | 6,180.0 | 6,210.0 | 6,110.0 | 6,190.0 | 3,095.0 | 217,800 |
| 2016/11/25 | 6,250.0 | 6,290.0 | 6,210.0 | 6,230.0 | 3,115.0 | 181,200 |
| 2016/11/24 | 6,230.0 | 6,250.0 | 6,170.0 | 6,220.0 | 3,110.0 | 252,500 |
| 2016/11/22 | 6,300.0 | 6,340.0 | 6,260.0 | 6,290.0 | 3,145.0 | 146,900 |
| 2016/11/21 | 6,220.0 | 6,270.0 | 6,210.0 | 6,220.0 | 3,110.0 | 150,000 |
| 2016/11/18 | 6,180.0 | 6,300.0 | 6,170.0 | 6,280.0 | 3,140.0 | 176,100 |
| 2016/11/17 | 6,170.0 | 6,240.0 | 6,130.0 | 6,190.0 | 3,095.0 | 184,000 |
| 2016/11/16 | 6,250.0 | 6,280.0 | 6,170.0 | 6,230.0 | 3,115.0 | 233,100 |
| 2016/11/15 | 6,290.0 | 6,350.0 | 6,250.0 | 6,280.0 | 3,140.0 | 201,400 |
| 2016/11/14 | 6,060.0 | 6,250.0 | 6,040.0 | 6,220.0 | 3,110.0 | 229,700 |
| 2016/11/11 | 6,140.0 | 6,140.0 | 5,970.0 | 6,010.0 | 3,005.0 | 193,600 |
| 2016/11/10 | 6,100.0 | 6,170.0 | 6,010.0 | 6,040.0 | 3,020.0 | 218,400 |
| 2016/11/09 | 6,050.0 | 6,090.0 | 5,790.0 | 5,840.0 | 2,920.0 | 223,700 |
| 2016/11/08 | 6,020.0 | 6,040.0 | 5,950.0 | 6,010.0 | 3,005.0 | 157,100 |
| 2016/11/07 | 6,050.0 | 6,070.0 | 5,930.0 | 6,020.0 | 3,010.0 | 236,100 |
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。
