7988 (株)ニフコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,826 | 3,851 | 3,740 | 3,743 | 276,800 | 3,743 |
| 2024-04-24 | 3,695 | 3,792 | 3,695 | 3,792 | 278,500 | 3,792 |
| 2024-04-23 | 3,742 | 3,759 | 3,662 | 3,687 | 319,200 | 3,687 |
| 2024-04-22 | 3,773 | 3,795 | 3,743 | 3,769 | 256,900 | 3,769 |
| 2024-04-19 | 3,786 | 3,804 | 3,678 | 3,722 | 235,500 | 3,722 |
| 2024-04-18 | 3,811 | 3,848 | 3,788 | 3,808 | 246,800 | 3,808 |
| 2024-04-17 | 3,847 | 3,850 | 3,713 | 3,789 | 336,100 | 3,789 |
| 2024-04-16 | 3,896 | 3,902 | 3,841 | 3,880 | 260,500 | 3,880 |
| 2024-04-15 | 3,880 | 3,935 | 3,858 | 3,929 | 172,800 | 3,929 |
| 2024-04-12 | 3,920 | 3,964 | 3,905 | 3,947 | 202,900 | 3,947 |
| 2024-04-11 | 3,853 | 3,879 | 3,834 | 3,870 | 132,200 | 3,870 |
| 2024-04-10 | 3,876 | 3,930 | 3,860 | 3,906 | 208,000 | 3,906 |
| 2024-04-09 | 3,870 | 3,925 | 3,861 | 3,906 | 237,800 | 3,906 |
| 2024-04-08 | 3,779 | 3,849 | 3,779 | 3,843 | 218,600 | 3,843 |
| 2024-04-05 | 3,735 | 3,813 | 3,693 | 3,779 | 228,600 | 3,779 |
| 2024-04-04 | 3,767 | 3,821 | 3,754 | 3,767 | 206,100 | 3,767 |
| 2024-04-03 | 3,692 | 3,738 | 3,669 | 3,713 | 241,100 | 3,713 |
| 2024-04-02 | 3,766 | 3,766 | 3,656 | 3,692 | 324,100 | 3,692 |
| 2024-04-01 | 3,872 | 3,905 | 3,773 | 3,785 | 254,500 | 3,785 |
| 2024-03-29 | 3,794 | 3,876 | 3,794 | 3,861 | 186,000 | 3,861 |
| 2024-03-28 | 3,830 | 3,881 | 3,771 | 3,788 | 217,900 | 3,788 |
| 2024-03-27 | 3,832 | 3,900 | 3,819 | 3,863 | 243,200 | 3,863 |
| 2024-03-26 | 3,798 | 3,868 | 3,783 | 3,826 | 296,700 | 3,826 |
| 2024-03-25 | 3,949 | 3,949 | 3,855 | 3,859 | 287,800 | 3,859 |
| 2024-03-22 | 3,984 | 4,011 | 3,945 | 3,971 | 261,400 | 3,971 |
| 2024-03-21 | 3,984 | 4,005 | 3,956 | 3,984 | 277,100 | 3,984 |
| 2024-03-19 | 3,870 | 3,929 | 3,857 | 3,921 | 252,000 | 3,921 |
| 2024-03-18 | 3,860 | 3,899 | 3,818 | 3,883 | 251,300 | 3,883 |
| 2024-03-15 | 3,791 | 3,834 | 3,759 | 3,815 | 267,000 | 3,815 |
| 2024-03-14 | 3,765 | 3,807 | 3,697 | 3,794 | 319,700 | 3,794 |
| 2024-03-13 | 3,792 | 3,798 | 3,638 | 3,730 | 424,200 | 3,730 |
| 2024-03-12 | 3,589 | 3,789 | 3,531 | 3,722 | 783,400 | 3,722 |
| 2024-03-11 | 3,725 | 3,745 | 3,593 | 3,621 | 293,000 | 3,621 |
| 2024-03-08 | 3,757 | 3,800 | 3,700 | 3,783 | 297,000 | 3,783 |
| 2024-03-07 | 3,882 | 3,893 | 3,781 | 3,800 | 282,600 | 3,800 |
| 2024-03-06 | 3,724 | 3,934 | 3,724 | 3,870 | 452,000 | 3,870 |
| 2024-03-05 | 3,647 | 3,724 | 3,626 | 3,710 | 246,900 | 3,710 |
| 2024-03-04 | 3,662 | 3,674 | 3,626 | 3,644 | 176,500 | 3,644 |
| 2024-03-01 | 3,588 | 3,679 | 3,588 | 3,650 | 236,800 | 3,650 |
| 2024-02-29 | 3,610 | 3,626 | 3,557 | 3,607 | 533,000 | 3,607 |
| 2024-02-28 | 3,615 | 3,637 | 3,586 | 3,622 | 459,800 | 3,622 |
| 2024-02-27 | 3,618 | 3,663 | 3,606 | 3,645 | 263,400 | 3,645 |
| 2024-02-26 | 3,650 | 3,669 | 3,557 | 3,564 | 365,000 | 3,564 |
| 2024-02-22 | 3,657 | 3,678 | 3,560 | 3,619 | 433,300 | 3,619 |
| 2024-02-21 | 3,693 | 3,711 | 3,601 | 3,635 | 326,300 | 3,635 |
| 2024-02-20 | 3,760 | 3,769 | 3,727 | 3,732 | 202,900 | 3,732 |
| 2024-02-19 | 3,712 | 3,761 | 3,686 | 3,749 | 234,000 | 3,749 |
| 2024-02-16 | 3,736 | 3,777 | 3,690 | 3,744 | 258,400 | 3,744 |
| 2024-02-15 | 3,803 | 3,806 | 3,710 | 3,715 | 260,100 | 3,715 |
| 2024-02-14 | 3,755 | 3,755 | 3,690 | 3,723 | 263,200 | 3,723 |
| 2024-02-13 | 3,811 | 3,811 | 3,737 | 3,780 | 322,100 | 3,780 |
| 2024-02-09 | 3,760 | 3,771 | 3,693 | 3,759 | 507,200 | 3,759 |
| 2024-02-08 | 3,777 | 3,820 | 3,721 | 3,795 | 325,000 | 3,795 |
| 2024-02-07 | 3,741 | 3,834 | 3,740 | 3,792 | 257,500 | 3,792 |
| 2024-02-06 | 3,852 | 3,911 | 3,732 | 3,755 | 381,000 | 3,755 |
| 2024-02-05 | 3,994 | 4,016 | 3,705 | 3,784 | 702,100 | 3,784 |
| 2024-02-02 | 3,878 | 3,965 | 3,875 | 3,896 | 294,900 | 3,896 |
| 2024-02-01 | 3,826 | 3,893 | 3,817 | 3,878 | 241,300 | 3,878 |
| 2024-01-31 | 3,794 | 3,873 | 3,792 | 3,867 | 257,400 | 3,867 |
| 2024-01-30 | 3,875 | 3,886 | 3,830 | 3,833 | 165,300 | 3,833 |
| 2024-01-29 | 3,813 | 3,875 | 3,807 | 3,869 | 286,400 | 3,869 |
| 2024-01-26 | 3,820 | 3,869 | 3,801 | 3,804 | 191,100 | 3,804 |
| 2024-01-25 | 3,843 | 3,860 | 3,791 | 3,851 | 242,700 | 3,851 |
| 2024-01-24 | 3,863 | 3,874 | 3,808 | 3,842 | 273,500 | 3,842 |
| 2024-01-23 | 3,898 | 3,924 | 3,858 | 3,879 | 190,400 | 3,879 |
| 2024-01-22 | 3,821 | 3,905 | 3,813 | 3,898 | 307,300 | 3,898 |
| 2024-01-19 | 3,810 | 3,825 | 3,774 | 3,796 | 259,300 | 3,796 |
| 2024-01-18 | 3,829 | 3,849 | 3,788 | 3,801 | 295,900 | 3,801 |
| 2024-01-17 | 3,895 | 3,907 | 3,834 | 3,835 | 368,000 | 3,835 |
| 2024-01-16 | 3,925 | 3,934 | 3,874 | 3,895 | 198,400 | 3,895 |
| 2024-01-15 | 3,947 | 3,970 | 3,902 | 3,946 | 283,500 | 3,946 |
| 2024-01-12 | 3,918 | 3,979 | 3,902 | 3,959 | 453,300 | 3,959 |
| 2024-01-11 | 4,011 | 4,019 | 3,902 | 3,902 | 365,800 | 3,902 |
| 2024-01-10 | 3,782 | 3,848 | 3,767 | 3,839 | 254,800 | 3,839 |
| 2024-01-09 | 3,845 | 3,890 | 3,749 | 3,778 | 473,100 | 3,778 |
| 2024-01-05 | 3,831 | 3,871 | 3,802 | 3,839 | 642,800 | 3,839 |
| 2024-01-04 | 3,630 | 3,726 | 3,542 | 3,717 | 379,900 | 3,717 |
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
