7988 (株)ニフコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,466 | 3,520 | 3,351 | 3,425 | 350,100 | 3,425 |
| 2025-04-03 | 3,486 | 3,550 | 3,485 | 3,522 | 344,900 | 3,522 |
| 2025-04-02 | 3,609 | 3,624 | 3,568 | 3,622 | 205,900 | 3,622 |
| 2025-04-01 | 3,610 | 3,626 | 3,580 | 3,588 | 204,300 | 3,588 |
| 2025-03-31 | 3,570 | 3,622 | 3,535 | 3,582 | 325,900 | 3,582 |
| 2025-03-28 | 3,761 | 3,768 | 3,678 | 3,695 | 265,800 | 3,695 |
| 2025-03-27 | 3,798 | 3,827 | 3,761 | 3,827 | 311,000 | 3,827 |
| 2025-03-26 | 3,815 | 3,850 | 3,797 | 3,840 | 196,000 | 3,840 |
| 2025-03-25 | 3,792 | 3,817 | 3,774 | 3,801 | 128,300 | 3,801 |
| 2025-03-24 | 3,809 | 3,810 | 3,751 | 3,772 | 145,700 | 3,772 |
| 2025-03-21 | 3,800 | 3,844 | 3,779 | 3,830 | 216,500 | 3,830 |
| 2025-03-19 | 3,791 | 3,861 | 3,791 | 3,821 | 129,000 | 3,821 |
| 2025-03-18 | 3,812 | 3,837 | 3,801 | 3,801 | 198,600 | 3,801 |
| 2025-03-17 | 3,734 | 3,799 | 3,734 | 3,783 | 158,600 | 3,783 |
| 2025-03-14 | 3,708 | 3,736 | 3,688 | 3,725 | 238,400 | 3,725 |
| 2025-03-13 | 3,705 | 3,738 | 3,705 | 3,721 | 260,000 | 3,721 |
| 2025-03-12 | 3,727 | 3,807 | 3,718 | 3,770 | 352,200 | 3,770 |
| 2025-03-11 | 3,650 | 3,725 | 3,647 | 3,694 | 377,500 | 3,694 |
| 2025-03-10 | 3,652 | 3,710 | 3,639 | 3,687 | 231,100 | 3,687 |
| 2025-03-07 | 3,647 | 3,677 | 3,628 | 3,667 | 216,600 | 3,667 |
| 2025-03-06 | 3,682 | 3,705 | 3,653 | 3,699 | 230,400 | 3,699 |
| 2025-03-05 | 3,643 | 3,663 | 3,613 | 3,646 | 245,000 | 3,646 |
| 2025-03-04 | 3,681 | 3,685 | 3,600 | 3,631 | 275,800 | 3,631 |
| 2025-03-03 | 3,651 | 3,685 | 3,636 | 3,680 | 348,900 | 3,680 |
| 2025-02-28 | 3,699 | 3,708 | 3,623 | 3,650 | 406,800 | 3,650 |
| 2025-02-27 | 3,700 | 3,728 | 3,666 | 3,709 | 236,300 | 3,709 |
| 2025-02-26 | 3,697 | 3,705 | 3,676 | 3,693 | 335,900 | 3,693 |
| 2025-02-25 | 3,650 | 3,720 | 3,649 | 3,700 | 251,300 | 3,700 |
| 2025-02-21 | 3,650 | 3,677 | 3,644 | 3,677 | 179,900 | 3,677 |
| 2025-02-20 | 3,650 | 3,659 | 3,640 | 3,650 | 272,900 | 3,650 |
| 2025-02-19 | 3,650 | 3,688 | 3,644 | 3,676 | 262,000 | 3,676 |
| 2025-02-18 | 3,660 | 3,674 | 3,638 | 3,654 | 227,300 | 3,654 |
| 2025-02-17 | 3,677 | 3,680 | 3,636 | 3,636 | 211,200 | 3,636 |
| 2025-02-14 | 3,700 | 3,716 | 3,695 | 3,700 | 159,800 | 3,700 |
| 2025-02-13 | 3,706 | 3,734 | 3,691 | 3,710 | 188,100 | 3,710 |
| 2025-02-12 | 3,643 | 3,666 | 3,591 | 3,661 | 310,800 | 3,661 |
| 2025-02-10 | 3,625 | 3,653 | 3,619 | 3,653 | 284,800 | 3,653 |
| 2025-02-07 | 3,675 | 3,675 | 3,616 | 3,636 | 234,900 | 3,636 |
| 2025-02-06 | 3,725 | 3,726 | 3,664 | 3,691 | 268,300 | 3,691 |
| 2025-02-05 | 3,724 | 3,793 | 3,697 | 3,746 | 696,800 | 3,746 |
| 2025-02-04 | 3,603 | 3,719 | 3,594 | 3,678 | 602,800 | 3,678 |
| 2025-02-03 | 3,660 | 3,685 | 3,545 | 3,581 | 361,100 | 3,581 |
| 2025-01-31 | 3,708 | 3,738 | 3,706 | 3,725 | 221,100 | 3,725 |
| 2025-01-30 | 3,715 | 3,742 | 3,712 | 3,732 | 266,600 | 3,732 |
| 2025-01-29 | 3,708 | 3,739 | 3,689 | 3,730 | 252,400 | 3,730 |
| 2025-01-28 | 3,715 | 3,743 | 3,679 | 3,720 | 205,300 | 3,720 |
| 2025-01-27 | 3,750 | 3,778 | 3,721 | 3,734 | 157,000 | 3,734 |
| 2025-01-24 | 3,756 | 3,785 | 3,717 | 3,727 | 261,400 | 3,727 |
| 2025-01-23 | 3,735 | 3,777 | 3,725 | 3,756 | 192,200 | 3,756 |
| 2025-01-22 | 3,742 | 3,783 | 3,742 | 3,758 | 158,200 | 3,758 |
| 2025-01-21 | 3,767 | 3,781 | 3,721 | 3,742 | 123,800 | 3,742 |
| 2025-01-20 | 3,718 | 3,763 | 3,714 | 3,721 | 173,900 | 3,721 |
| 2025-01-17 | 3,700 | 3,743 | 3,684 | 3,721 | 272,400 | 3,721 |
| 2025-01-16 | 3,723 | 3,795 | 3,690 | 3,700 | 195,700 | 3,700 |
| 2025-01-15 | 3,720 | 3,735 | 3,693 | 3,700 | 187,500 | 3,700 |
| 2025-01-14 | 3,701 | 3,722 | 3,676 | 3,698 | 338,200 | 3,698 |
| 2025-01-10 | 3,781 | 3,808 | 3,749 | 3,756 | 184,800 | 3,756 |
| 2025-01-09 | 3,855 | 3,856 | 3,810 | 3,819 | 174,400 | 3,819 |
| 2025-01-08 | 3,840 | 3,905 | 3,832 | 3,874 | 285,200 | 3,874 |
| 2025-01-07 | 3,788 | 3,870 | 3,780 | 3,840 | 261,500 | 3,840 |
| 2025-01-06 | 3,821 | 3,835 | 3,761 | 3,774 | 300,700 | 3,774 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株