ニホンフラッシュ(7820)の株価時系列情報
ニホンフラッシュ(7820)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 957 | 972 | 957 | 966 | 26,600 |
2024/03/27 | 980 | 988 | 975 | 979 | 57,200 |
2024/03/26 | 982 | 982 | 973 | 973 | 12,600 |
2024/03/25 | 974 | 982 | 972 | 976 | 41,500 |
2024/03/22 | 970 | 972 | 964 | 968 | 21,900 |
2024/03/21 | 970 | 970 | 958 | 963 | 28,100 |
2024/03/19 | 964 | 964 | 957 | 960 | 17,500 |
2024/03/18 | 964 | 967 | 958 | 958 | 18,300 |
2024/03/15 | 962 | 969 | 958 | 960 | 25,600 |
2024/03/14 | 959 | 961 | 951 | 958 | 13,600 |
2024/03/13 | 966 | 966 | 945 | 951 | 21,800 |
2024/03/12 | 963 | 963 | 951 | 955 | 18,200 |
2024/03/11 | 974 | 974 | 952 | 963 | 23,200 |
2024/03/08 | 963 | 974 | 963 | 971 | 54,000 |
2024/03/07 | 979 | 979 | 965 | 969 | 13,700 |
2024/03/06 | 974 | 979 | 967 | 971 | 24,200 |
2024/03/05 | 980 | 980 | 965 | 972 | 18,000 |
2024/03/04 | 988 | 988 | 971 | 978 | 40,300 |
2024/03/01 | 971 | 973 | 962 | 966 | 12,200 |
2024/02/29 | 982 | 982 | 967 | 971 | 13,800 |
2024/02/28 | 971 | 982 | 971 | 979 | 27,500 |
2024/02/27 | 966 | 974 | 966 | 970 | 18,400 |
2024/02/26 | 969 | 970 | 964 | 966 | 20,400 |
2024/02/22 | 965 | 969 | 958 | 962 | 25,600 |
2024/02/21 | 963 | 970 | 961 | 965 | 43,900 |
2024/02/20 | 965 | 969 | 956 | 956 | 24,900 |
2024/02/19 | 958 | 962 | 956 | 960 | 20,400 |
2024/02/16 | 954 | 958 | 947 | 958 | 30,400 |
2024/02/15 | 968 | 968 | 942 | 952 | 41,100 |
2024/02/14 | 935 | 965 | 935 | 963 | 53,600 |
2024/02/13 | 965 | 965 | 956 | 959 | 40,600 |
2024/02/09 | 956 | 964 | 950 | 954 | 38,100 |
2024/02/08 | 958 | 958 | 940 | 954 | 30,700 |
2024/02/07 | 950 | 957 | 949 | 957 | 32,400 |
2024/02/06 | 952 | 953 | 943 | 949 | 22,900 |
2024/02/05 | 950 | 956 | 943 | 950 | 48,700 |
2024/02/02 | 937 | 942 | 932 | 937 | 17,400 |
2024/02/01 | 940 | 944 | 934 | 937 | 18,700 |
2024/01/31 | 936 | 944 | 931 | 944 | 21,100 |
2024/01/30 | 946 | 947 | 935 | 936 | 17,500 |
2024/01/29 | 940 | 946 | 938 | 942 | 18,000 |
2024/01/26 | 940 | 942 | 935 | 935 | 26,900 |
2024/01/25 | 935 | 940 | 933 | 938 | 18,700 |
2024/01/24 | 933 | 943 | 933 | 939 | 35,600 |
2024/01/23 | 940 | 942 | 933 | 933 | 29,600 |
2024/01/22 | 930 | 938 | 929 | 938 | 53,000 |
2024/01/19 | 920 | 925 | 917 | 921 | 26,900 |
2024/01/18 | 920 | 920 | 915 | 915 | 11,500 |
2024/01/17 | 922 | 926 | 915 | 916 | 23,000 |
2024/01/16 | 929 | 929 | 915 | 915 | 19,300 |
2024/01/15 | 918 | 929 | 918 | 925 | 26,500 |
2024/01/12 | 927 | 927 | 912 | 912 | 22,500 |
2024/01/11 | 927 | 930 | 923 | 927 | 39,000 |
2024/01/10 | 926 | 926 | 919 | 924 | 35,600 |
2024/01/09 | 923 | 926 | 921 | 924 | 30,100 |
2024/01/05 | 927 | 928 | 915 | 919 | 32,500 |
2024/01/04 | 910 | 923 | 905 | 922 | 69,000 |
2023/12/29 | 907 | 908 | 901 | 908 | 18,200 |
2023/12/28 | 903 | 908 | 900 | 904 | 33,800 |
2023/12/27 | 898 | 904 | 896 | 899 | 31,800 |
2023/12/26 | 884 | 892 | 884 | 890 | 18,200 |
2023/12/25 | 908 | 908 | 882 | 886 | 20,900 |
2023/12/22 | 900 | 903 | 897 | 903 | 20,300 |
2023/12/21 | 899 | 900 | 891 | 891 | 20,500 |
2023/12/20 | 909 | 909 | 897 | 898 | 18,300 |
2023/12/19 | 904 | 911 | 895 | 901 | 28,400 |
2023/12/18 | 896 | 900 | 881 | 898 | 19,500 |
2023/12/15 | 902 | 902 | 894 | 897 | 18,500 |
2023/12/14 | 900 | 905 | 892 | 895 | 19,500 |
2023/12/13 | 900 | 904 | 899 | 902 | 12,500 |
2023/12/12 | 908 | 908 | 896 | 900 | 17,200 |
2023/12/11 | 902 | 902 | 890 | 900 | 22,800 |
2023/12/08 | 901 | 901 | 887 | 891 | 47,100 |
2023/12/07 | 905 | 905 | 899 | 900 | 22,000 |
2023/12/06 | 892 | 910 | 892 | 906 | 29,500 |
2023/12/05 | 897 | 903 | 889 | 890 | 27,000 |
2023/12/04 | 905 | 905 | 898 | 903 | 22,900 |
2023/12/01 | 897 | 905 | 893 | 901 | 34,200 |
2023/11/30 | 898 | 900 | 892 | 896 | 44,200 |
2023/11/29 | 909 | 909 | 892 | 894 | 38,000 |
2023/11/28 | 910 | 910 | 896 | 909 | 29,500 |
2023/11/27 | 914 | 916 | 903 | 907 | 30,000 |
2023/11/24 | 920 | 920 | 908 | 913 | 19,300 |
2023/11/22 | 911 | 919 | 909 | 916 | 27,100 |
2023/11/21 | 908 | 912 | 905 | 910 | 18,100 |
2023/11/20 | 920 | 920 | 908 | 911 | 43,800 |
2023/11/17 | 894 | 908 | 894 | 908 | 36,000 |
2023/11/16 | 892 | 898 | 889 | 896 | 16,500 |
2023/11/15 | 888 | 897 | 881 | 895 | 27,700 |
2023/11/14 | 909 | 921 | 887 | 889 | 79,500 |
2023/11/13 | 890 | 890 | 872 | 876 | 23,700 |
2023/11/10 | 883 | 888 | 874 | 888 | 23,000 |
2023/11/09 | 877 | 883 | 875 | 883 | 21,500 |
2023/11/08 | 887 | 887 | 872 | 872 | 49,800 |
2023/11/07 | 889 | 889 | 881 | 881 | 25,600 |
2023/11/06 | 892 | 892 | 885 | 886 | 37,300 |
2023/11/02 | 895 | 895 | 879 | 884 | 23,400 |
2023/11/01 | 892 | 894 | 883 | 888 | 36,900 |
2023/10/31 | 880 | 885 | 870 | 885 | 39,300 |
2023/10/30 | 870 | 877 | 861 | 875 | 37,300 |
2023/10/27 | 855 | 875 | 850 | 875 | 49,200 |
2023/10/26 | 860 | 865 | 851 | 854 | 25,900 |
2023/10/25 | 874 | 874 | 860 | 861 | 16,400 |
2023/10/24 | 855 | 868 | 839 | 865 | 58,900 |
2023/10/23 | 866 | 866 | 852 | 852 | 25,900 |
2023/10/20 | 863 | 863 | 854 | 862 | 21,000 |
2023/10/19 | 856 | 862 | 854 | 859 | 39,600 |
2023/10/18 | 858 | 866 | 856 | 866 | 23,600 |
2023/10/17 | 863 | 864 | 856 | 860 | 18,400 |
2023/10/16 | 860 | 864 | 852 | 853 | 31,600 |
2023/10/13 | 873 | 873 | 862 | 864 | 24,900 |
2023/10/12 | 874 | 879 | 867 | 878 | 25,500 |
2023/10/11 | 880 | 882 | 870 | 872 | 28,600 |
2023/10/10 | 881 | 884 | 878 | 883 | 22,500 |
2023/10/06 | 865 | 870 | 863 | 866 | 21,700 |
2023/10/05 | 880 | 880 | 855 | 858 | 53,200 |
2023/10/04 | 863 | 863 | 847 | 851 | 93,500 |
2023/10/03 | 877 | 884 | 867 | 869 | 45,400 |
2023/10/02 | 892 | 898 | 882 | 884 | 35,700 |
2023/09/29 | 894 | 894 | 882 | 884 | 35,100 |
2023/09/28 | 893 | 898 | 882 | 889 | 50,600 |
2023/09/27 | 899 | 909 | 888 | 909 | 69,100 |
2023/09/26 | 904 | 904 | 894 | 898 | 39,400 |
2023/09/25 | 892 | 901 | 892 | 900 | 46,000 |
2023/09/22 | 892 | 895 | 883 | 891 | 58,800 |
2023/09/21 | 900 | 902 | 895 | 897 | 42,200 |
2023/09/20 | 914 | 914 | 896 | 896 | 78,600 |
2023/09/19 | 913 | 913 | 902 | 908 | 46,200 |
2023/09/15 | 906 | 911 | 906 | 911 | 70,300 |
2023/09/14 | 905 | 907 | 902 | 906 | 41,100 |
2023/09/13 | 912 | 912 | 902 | 905 | 28,000 |
2023/09/12 | 908 | 910 | 903 | 907 | 31,700 |
2023/09/11 | 906 | 906 | 900 | 903 | 32,600 |
2023/09/08 | 901 | 910 | 898 | 905 | 69,300 |
2023/09/07 | 908 | 910 | 903 | 906 | 64,500 |
2023/09/06 | 920 | 922 | 916 | 917 | 42,100 |
2023/09/05 | 928 | 928 | 918 | 925 | 49,800 |
2023/09/04 | 938 | 939 | 920 | 932 | 67,400 |
2023/09/01 | 940 | 941 | 921 | 930 | 128,700 |
2023/08/31 | 910 | 913 | 903 | 906 | 31,800 |
2023/08/30 | 910 | 910 | 902 | 907 | 20,600 |
2023/08/29 | 919 | 919 | 907 | 908 | 15,000 |
2023/08/28 | 910 | 918 | 903 | 914 | 31,100 |
2023/08/25 | 905 | 908 | 896 | 903 | 19,100 |
2023/08/24 | 905 | 908 | 897 | 906 | 29,400 |
2023/08/23 | 879 | 902 | 879 | 900 | 50,000 |
2023/08/22 | 872 | 876 | 866 | 876 | 41,300 |
2023/08/21 | 864 | 873 | 853 | 861 | 120,100 |
2023/08/18 | 890 | 890 | 868 | 871 | 128,000 |
2023/08/17 | 903 | 905 | 887 | 901 | 59,900 |
2023/08/16 | 906 | 907 | 900 | 906 | 56,300 |
2023/08/15 | 919 | 919 | 904 | 911 | 62,400 |
2023/08/14 | 950 | 950 | 900 | 913 | 168,100 |
2023/08/10 | 945 | 952 | 936 | 952 | 26,800 |
2023/08/09 | 950 | 950 | 935 | 947 | 28,700 |
2023/08/08 | 949 | 951 | 945 | 950 | 25,400 |
2023/08/07 | 942 | 945 | 934 | 941 | 54,400 |
2023/08/04 | 937 | 942 | 936 | 940 | 29,500 |
2023/08/03 | 954 | 954 | 939 | 940 | 58,600 |
2023/08/02 | 965 | 971 | 960 | 962 | 31,400 |
2023/08/01 | 969 | 970 | 963 | 970 | 24,400 |
2023/07/31 | 978 | 978 | 964 | 969 | 42,700 |
2023/07/28 | 959 | 963 | 953 | 963 | 39,600 |
2023/07/27 | 962 | 967 | 956 | 967 | 25,200 |
2023/07/26 | 969 | 969 | 961 | 965 | 19,300 |
2023/07/25 | 970 | 970 | 963 | 968 | 21,300 |
2023/07/24 | 969 | 969 | 957 | 965 | 26,500 |
2023/07/21 | 959 | 959 | 951 | 955 | 23,800 |
2023/07/20 | 965 | 967 | 953 | 955 | 18,500 |
2023/07/19 | 961 | 967 | 955 | 960 | 26,700 |
2023/07/18 | 961 | 968 | 952 | 959 | 35,000 |
2023/07/14 | 952 | 954 | 944 | 951 | 33,200 |
2023/07/13 | 959 | 959 | 941 | 950 | 45,800 |
2023/07/12 | 946 | 946 | 936 | 936 | 45,300 |
2023/07/11 | 955 | 955 | 945 | 946 | 24,400 |
2023/07/10 | 950 | 958 | 949 | 951 | 34,100 |
2023/07/07 | 950 | 958 | 940 | 948 | 38,100 |
2023/07/06 | 957 | 962 | 949 | 955 | 29,500 |
2023/07/05 | 961 | 963 | 953 | 957 | 30,200 |
2023/07/04 | 976 | 979 | 967 | 967 | 34,600 |
2023/07/03 | 982 | 989 | 976 | 983 | 32,600 |
2023/06/30 | 979 | 979 | 959 | 969 | 50,100 |
2023/06/29 | 980 | 982 | 963 | 965 | 48,200 |
2023/06/28 | 976 | 982 | 972 | 982 | 43,200 |
2023/06/27 | 965 | 968 | 953 | 965 | 16,200 |
2023/06/26 | 964 | 971 | 955 | 965 | 19,900 |
2023/06/23 | 971 | 983 | 955 | 958 | 41,400 |
2023/06/22 | 965 | 973 | 965 | 968 | 21,200 |
2023/06/21 | 964 | 975 | 964 | 965 | 37,000 |
2023/06/20 | 978 | 978 | 965 | 970 | 31,500 |
2023/06/19 | 981 | 988 | 974 | 982 | 23,400 |
2023/06/16 | 986 | 986 | 974 | 974 | 35,200 |
2023/06/15 | 984 | 985 | 974 | 978 | 26,700 |
2023/06/14 | 998 | 998 | 982 | 987 | 35,900 |
2023/06/13 | 1,000 | 1,007 | 993 | 996 | 39,500 |
2023/06/12 | 975 | 990 | 970 | 990 | 35,200 |
2023/06/09 | 983 | 986 | 971 | 973 | 48,300 |
2023/06/08 | 968 | 973 | 964 | 973 | 36,300 |
2023/06/07 | 970 | 978 | 963 | 968 | 50,600 |
2023/06/06 | 972 | 974 | 964 | 968 | 19,900 |