日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ