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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 7,580.0 | 7,580.0 | 7,490.0 | 7,550.0 | 3,775.0 | 123,600 |
| 2018/02/22 | 7,650.0 | 7,730.0 | 7,560.0 | 7,590.0 | 3,795.0 | 106,500 |
| 2018/02/21 | 7,590.0 | 7,650.0 | 7,530.0 | 7,600.0 | 3,800.0 | 84,100 |
| 2018/02/20 | 7,700.0 | 7,700.0 | 7,490.0 | 7,510.0 | 3,755.0 | 181,600 |
| 2018/02/19 | 7,420.0 | 7,660.0 | 7,370.0 | 7,650.0 | 3,825.0 | 210,000 |
| 2018/02/16 | 7,320.0 | 7,380.0 | 7,250.0 | 7,280.0 | 3,640.0 | 183,600 |
| 2018/02/15 | 7,240.0 | 7,340.0 | 7,220.0 | 7,270.0 | 3,635.0 | 374,400 |
| 2018/02/14 | 7,440.0 | 7,500.0 | 7,230.0 | 7,250.0 | 3,625.0 | 234,200 |
| 2018/02/13 | 7,630.0 | 7,690.0 | 7,460.0 | 7,480.0 | 3,740.0 | 220,700 |
| 2018/02/09 | 7,340.0 | 7,490.0 | 7,340.0 | 7,480.0 | 3,740.0 | 182,700 |
| 2018/02/08 | 7,420.0 | 7,620.0 | 7,420.0 | 7,590.0 | 3,795.0 | 172,800 |
| 2018/02/07 | 7,580.0 | 7,720.0 | 7,500.0 | 7,500.0 | 3,750.0 | 265,800 |
| 2018/02/06 | 7,370.0 | 7,450.0 | 7,180.0 | 7,340.0 | 3,670.0 | 359,900 |
| 2018/02/05 | 7,730.0 | 7,910.0 | 7,620.0 | 7,800.0 | 3,900.0 | 366,600 |
| 2018/02/02 | 7,820.0 | 7,850.0 | 7,730.0 | 7,800.0 | 3,900.0 | 127,100 |
| 2018/02/01 | 7,680.0 | 7,890.0 | 7,660.0 | 7,870.0 | 3,935.0 | 133,500 |
| 2018/01/31 | 7,720.0 | 7,780.0 | 7,650.0 | 7,650.0 | 3,825.0 | 144,300 |
| 2018/01/30 | 7,870.0 | 7,870.0 | 7,660.0 | 7,670.0 | 3,835.0 | 151,000 |
| 2018/01/29 | 7,880.0 | 7,880.0 | 7,790.0 | 7,820.0 | 3,910.0 | 124,500 |
| 2018/01/26 | 7,790.0 | 7,790.0 | 7,680.0 | 7,730.0 | 3,865.0 | 104,900 |
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。
