KabuInsight

ニフコ

7988
プライム/化学/NIFCO INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,603.04,678.04,579.04,614.0-46.0-0.99%355,200
2026-03-124,751.04,785.04,642.04,660.0-142.0-2.96%367,300
2026-03-114,817.04,850.04,773.04,802.0-91.0-1.86%444,700
2026-03-104,868.04,986.04,776.04,893.0+95.0+1.98%376,100
2026-03-094,696.04,833.04,622.04,798.0-108.0-2.20%456,100
2026-03-064,846.04,934.04,796.04,906.0+32.0+0.66%205,000
2026-03-055,018.05,031.04,869.04,874.0+19.0+0.39%243,300
2026-03-044,950.05,087.04,789.04,855.0-233.0-4.58%376,900
2026-03-035,262.05,262.05,085.05,088.0-227.0-4.27%542,400
2026-03-025,245.05,355.05,232.05,315.0-229.0-4.13%303,200
2026-02-275,400.05,562.05,381.05,544.0+131.0+2.42%305,000
2026-02-265,400.05,442.05,318.05,413.0+155.0+2.95%268,700
2026-02-255,208.05,290.05,161.05,258.0+84.0+1.62%205,000
2026-02-245,193.05,213.05,107.05,174.0-19.0-0.37%185,300
2026-02-205,198.05,266.05,156.05,193.0-79.0-1.50%268,400
2026-02-195,162.05,277.05,155.05,272.0+110.0+2.13%227,900
2026-02-185,116.05,202.05,115.05,162.0+59.0+1.16%200,400
2026-02-175,039.05,128.05,011.05,103.0+67.0+1.33%258,800
2026-02-165,020.05,062.04,992.05,036.0+44.0+0.88%234,700
2026-02-135,033.05,084.04,990.04,992.0-141.0-2.75%307,000
2026-02-125,120.05,182.05,058.05,133.0-49.0-0.95%274,000
2026-02-105,140.05,211.05,109.05,182.0+47.0+0.92%236,000
2026-02-095,108.05,187.05,058.05,135.0+127.0+2.54%273,400
2026-02-064,927.05,029.04,887.05,008.0-3.0-0.06%190,200
2026-02-055,033.05,076.04,800.05,011.0+48.0+0.97%427,400
2026-02-044,963.05,021.04,920.04,963.0+12.0+0.24%209,300
2026-02-034,906.04,960.04,870.04,951.0+151.0+3.15%249,200
2026-02-024,869.04,899.04,775.04,800.0-4.0-0.08%178,400
2026-01-304,814.04,826.04,781.04,804.0+31.0+0.65%130,300
2026-01-294,746.04,798.04,701.04,773.0+9.0+0.19%241,600
2026-01-284,814.04,877.04,759.04,764.0-113.0-2.32%305,200
2026-01-274,870.04,908.04,819.04,877.0-24.0-0.49%371,200
2026-01-264,932.04,949.04,886.04,901.0-125.0-2.49%195,700
2026-01-235,041.05,061.05,013.05,026.0-13.0-0.26%262,200
2026-01-225,040.05,070.04,991.05,039.0+69.0+1.39%280,100
2026-01-214,929.04,970.04,900.04,970.0-14.0-0.28%232,300
2026-01-205,015.05,045.04,984.04,984.0-31.0-0.62%177,300
2026-01-195,053.05,090.04,975.05,015.0-102.0-1.99%356,300
2026-01-165,043.05,130.05,012.05,117.0+46.0+0.91%196,900
2026-01-155,016.05,115.05,002.05,071.0-4.0-0.08%213,900
2026-01-145,020.05,105.05,012.05,075.0+55.0+1.10%215,900
2026-01-134,982.05,024.04,952.05,020.0+62.0+1.25%349,900
2026-01-094,913.04,963.04,913.04,958.0+78.0+1.60%166,900
2026-01-084,902.04,923.04,853.04,880.0-26.0-0.53%148,300
2026-01-074,858.04,990.04,836.04,906.0-10.0-0.20%159,300
2026-01-064,925.04,976.04,910.04,916.0+4.0+0.08%264,600
2026-01-054,882.04,929.04,870.04,912.0+68.0+1.40%187,400
2025-12-304,884.04,885.04,844.04,844.0-40.0-0.82%117,000
2025-12-294,891.04,905.04,858.04,884.0-7.0-0.14%168,700
2025-12-264,911.04,926.04,872.04,891.0+4.0+0.08%108,400
2025-12-254,978.04,978.04,877.04,887.0-91.0-1.83%117,200
2025-12-244,995.05,020.04,972.04,978.0-31.0-0.62%146,100
2025-12-235,013.05,050.04,998.05,009.0-11.0-0.22%175,000
2025-12-225,034.05,050.04,994.05,020.0+41.0+0.82%169,300
2025-12-194,951.04,990.04,930.04,979.0+57.0+1.16%409,800
2025-12-184,929.04,951.04,905.04,922.0-7.0-0.14%186,600
2025-12-174,963.04,974.04,925.04,929.0-33.0-0.67%294,000
2025-12-165,000.05,020.04,955.04,962.0-37.0-0.74%328,600
2025-12-154,930.05,006.04,930.04,999.0+106.0+2.17%193,100
2025-12-124,890.04,913.04,861.04,893.0+36.0+0.74%358,100
2025-12-114,975.04,975.04,850.04,857.0-48.0-0.98%200,500
2025-12-104,968.04,996.04,905.04,905.0+7.0+0.14%134,200
2025-12-094,894.04,900.04,862.04,898.0+31.0+0.64%144,400
2025-12-084,855.04,880.04,815.04,867.0+12.0+0.25%197,700
2025-12-054,893.04,894.04,806.04,855.0-24.0-0.49%313,400
2025-12-044,800.04,894.04,800.04,879.0+79.0+1.65%247,700
2025-12-034,764.04,813.04,735.04,800.0+42.0+0.88%243,200
2025-12-024,818.04,844.04,705.04,758.0+10.0+0.21%353,700
2025-12-014,803.04,839.04,748.04,748.0-57.0-1.19%217,900
2025-11-284,824.04,824.04,746.04,805.0-19.0-0.39%237,900
2025-11-274,812.04,833.04,797.04,824.0-29.0-0.60%206,100
2025-11-264,777.04,870.04,735.04,853.0+208.0+4.48%451,900
2025-11-254,636.04,658.04,605.04,645.0+79.0+1.73%274,900
2025-11-214,485.04,586.04,478.04,566.0+81.0+1.81%327,000
2025-11-204,502.04,540.04,484.04,485.0+8.0+0.18%347,800
2025-11-194,485.04,538.04,462.04,477.0-8.0-0.18%247,000
2025-11-184,575.04,606.04,465.04,485.0-85.0-1.86%329,500
2025-11-174,630.04,656.04,539.04,570.0-67.0-1.44%293,000
2025-11-144,627.04,670.04,597.04,637.0-20.0-0.43%198,500
2025-11-134,651.04,686.04,618.04,657.0+6.0+0.13%259,200
2025-11-124,695.04,738.04,618.04,651.0+2.0+0.04%256,000
2025-11-114,630.04,667.04,604.04,649.0+42.0+0.91%216,800
2025-11-104,626.04,638.04,586.04,607.0+23.0+0.50%248,800
2025-11-074,537.04,615.04,537.04,584.0+47.0+1.04%312,500
2025-11-064,537.04,579.04,503.04,537.0+53.0+1.18%268,200
2025-11-054,517.04,526.04,400.04,484.0-46.0-1.02%341,200
2025-11-044,500.04,552.04,475.04,530.0+50.0+1.12%445,400
2025-10-314,570.04,641.04,303.04,480.0-87.0-1.90%596,000
2025-10-304,569.04,600.04,550.04,567.0+7.0+0.15%284,700
2025-10-294,559.04,606.04,545.04,560.0+16.0+0.35%175,500
2025-10-284,638.04,638.04,530.04,544.0-107.0-2.30%192,800
2025-10-274,617.04,670.04,591.04,651.0+49.0+1.06%209,500
2025-10-244,595.04,611.04,583.04,602.0+13.0+0.28%153,800
2025-10-234,565.04,604.04,559.04,589.0+29.0+0.64%184,800
2025-10-224,540.04,587.04,540.04,560.0+44.0+0.97%198,000
2025-10-214,500.04,550.04,500.04,516.0+32.0+0.71%172,400
2025-10-204,462.04,494.04,421.04,484.0+92.0+2.09%161,300
2025-10-174,409.04,480.04,375.04,392.0-25.0-0.57%189,600
2025-10-164,420.04,462.04,404.04,417.0+9.0+0.20%165,500
2025-10-154,365.04,417.04,333.04,408.0+77.0+1.78%227,300
2025-10-144,359.04,441.04,306.04,331.0-139.0-3.11%362,200
2025-10-104,550.04,558.04,457.04,470.0-90.0-1.97%283,000
2025-10-094,496.04,560.04,473.04,560.0+59.0+1.31%168,400
2025-10-084,511.04,536.04,473.04,501.0-20.0-0.44%257,800
2025-10-074,481.04,550.04,481.04,521.0+41.0+0.92%204,000
2025-10-064,550.04,570.04,470.04,480.0+22.0+0.49%254,300
2025-10-034,447.04,465.04,415.04,458.0+11.0+0.25%245,800
2025-10-024,438.04,466.04,408.04,447.0+22.0+0.50%192,800
2025-10-014,414.04,453.04,395.04,425.0-45.0-1.01%242,000
2025-09-304,442.04,508.04,438.04,470.0+9.0+0.20%242,400
2025-09-294,525.04,528.04,430.04,461.0-72.0-1.59%215,900
2025-09-264,542.04,556.04,510.04,533.0+11.0+0.24%204,800
2025-09-254,510.04,533.04,493.04,522.0+57.0+1.28%229,100
2025-09-244,461.04,466.04,418.04,465.00.00.00%343,200
2025-09-224,445.04,489.04,415.04,465.0+25.0+0.56%259,600
2025-09-194,480.04,514.04,403.04,440.0-56.0-1.25%713,600
2025-09-184,498.04,523.04,465.04,496.0+20.0+0.45%277,500
2025-09-174,426.04,486.04,410.04,476.0-15.0-0.33%216,800
2025-09-164,449.04,519.04,446.04,491.0+42.0+0.94%178,200
2025-09-124,475.04,475.04,435.04,449.0——222,100

直近120営業日分を表示