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
2026/08/07 715 722 711 721 70,100
2026/08/06 711 715 709 712 79,900
2026/08/05 711 715 709 711 59,200
2026/08/04 711 715 710 710 50,600
2026/08/03 713 716 709 713 57,900
2026/07/31 723 724 713 713 66,900
2026/07/30 725 729 720 723 61,400
2026/07/29 724 733 723 731 76,300
2026/07/28 724 726 719 724 46,000
2026/07/27 725 729 718 724 84,500
2026/07/24 718 721 716 721 28,800
2026/07/23 726 726 718 722 32,400
2026/07/22 722 724 716 724 79,200
2026/07/21 717 725 717 721 53,100
2026/07/17 718 722 714 716 44,500
2026/07/16 724 727 718 718 37,600
2026/07/15 725 727 723 724 49,000
2026/07/14 722 732 721 724 53,300
2026/07/13 721 724 717 717 44,800
2026/07/10 727 727 720 721 30,300
2026/07/09 718 727 718 724 25,600
2026/07/08 721 724 719 719 20,700
2026/07/07 723 730 721 721 55,000
2026/07/06 720 726 719 722 26,300
2026/07/03 724 726 717 717 30,700
2026/07/02 712 725 712 716 33,200
2026/07/01 721 723 712 712 33,000
2026/06/30 724 724 715 723 58,000
2026/06/29 710 722 710 722 63,000
2026/06/26 708 712 701 710 28,300
2026/06/25 713 715 705 705 18,500
2026/06/24 712 717 708 708 30,700
2026/06/23 715 715 708 710 19,300
2026/06/22 712 718 706 717 52,600
2026/06/19 710 714 707 712 52,200
2026/06/18 716 721 708 708 23,900
2026/06/17 703 719 703 716 36,500
2026/06/16 710 712 700 708 68,100
2026/06/15 710 721 710 710 31,600
2026/06/12 705 711 703 708 49,200
2026/06/11 718 718 701 714 32,200
2026/06/10 709 713 704 711 53,800
2026/06/09 715 719 706 706 38,600
2026/06/08 711 722 708 711 54,900
2026/06/05 710 722 710 719 33,500
2026/06/04 718 718 703 707 35,000
2026/06/03 705 716 701 713 65,600
2026/06/02 715 716 705 705 54,800
2026/06/01 725 727 712 718 96,300
2026/05/29 726 737 725 725 34,100
2026/05/28 729 729 718 723 62,900
2026/05/27 725 729 720 728 40,800
2026/05/26 710 731 710 725 62,900
2026/05/25 724 726 712 712 67,800
2026/05/22 732 734 724 724 38,200
2026/05/21 739 744 731 731 30,600
2026/05/20 740 743 721 730 67,600
2026/05/19 740 747 735 741 60,900
2026/05/18 751 761 719 725 196,600
2026/05/15 774 774 765 765 52,400
2026/05/14 780 780 766 775 27,400
2026/05/13 778 780 773 777 21,200
2026/05/12 776 778 770 772 51,600
2026/05/11 780 784 772 779 48,800
2026/05/08 787 787 778 778 66,500
2026/05/07 797 797 787 787 29,600
2026/05/01 790 793 785 790 23,800
2026/04/30 791 795 789 792 30,500
2026/04/28 787 798 787 798 32,100
2026/04/27 786 789 786 787 33,100
2026/04/24 791 793 789 789 40,000
2026/04/23 797 797 791 791 42,300
2026/04/22 803 804 798 799 28,800
2026/04/21 806 810 804 804 25,000
2026/04/20 804 809 803 806 25,200
2026/04/17 801 808 801 806 19,100
2026/04/16 804 807 802 806 28,000
2026/04/15 802 807 798 802 42,100
2026/04/14 802 806 798 801 37,100
2026/04/13 811 811 802 802 23,600
2026/04/10 813 815 804 807 28,200
2026/04/09 823 826 812 812 19,100
2026/04/08 833 833 821 824 51,300
2026/04/07 814 820 812 820 33,400
2026/04/06 810 816 808 813 21,200
2026/04/03 804 812 804 810 22,100
2026/03/27 809 819 809 815 52,200
2026/03/26 827 827 809 815 36,900
2026/03/25 816 820 816 816 45,500
2026/03/24 810 813 806 810 36,300
2026/03/23 802 804 796 801 100,700
2026/03/19 817 819 808 808 46,800
2026/03/18 818 833 818 830 50,900
2026/03/17 819 824 816 816 27,200
2026/03/16 811 817 810 813 34,500
2026/03/13 814 815 809 809 38,300
2026/03/12 825 826 814 816 29,500
2026/03/11 831 840 825 826 25,500
2026/03/10 831 831 821 830 56,800
2026/03/09 817 820 807 816 69,600
2026/03/06 825 828 819 824 38,700
2026/03/05 831 837 823 826 38,800
2026/03/04 818 827 807 816 88,700
2026/03/03 845 847 829 830 49,800
2026/03/02 855 855 842 845 70,600
2026/02/27 858 863 854 860 62,000
2026/02/26 865 865 851 853 32,100
2026/02/25 868 870 854 860 60,400
2026/02/24 854 866 845 862 66,600
2026/02/20 845 852 842 845 65,700
2026/02/19 848 857 845 854 86,800
2026/02/18 860 863 848 848 56,500
2026/02/17 855 866 851 862 51,900
2026/02/16 859 861 847 859 54,200
2026/02/13 865 868 849 854 49,000
2026/02/12 855 864 850 850 91,300
2026/02/10 845 845 837 840 46,300
2026/02/09 842 845 833 845 70,800
2026/02/06 825 827 822 827 21,600
2026/02/05 822 829 817 825 40,600
2026/02/04 811 826 809 822 37,600
2026/02/03 814 814 807 811 47,300
2026/02/02 821 825 812 817 42,100
2026/01/30 815 823 814 821 45,000
2026/01/29 814 814 804 811 46,300
2026/01/28 820 820 811 815 35,200
2026/01/27 819 825 813 819 55,000
2026/01/26 832 832 818 822 56,200
2026/01/23 836 840 833 837 33,800
2026/01/22 828 836 826 835 27,600
2026/01/21 828 828 821 827 26,100
2026/01/20 839 839 824 830 58,000
2026/01/19 841 842 836 839 21,600
2026/01/16 840 841 836 840 30,800
2026/01/15 841 843 837 840 23,000
2026/01/14 837 845 837 845 42,200
2026/01/13 851 851 833 836 32,600
2026/01/09 840 843 835 836 26,500
2026/01/08 844 849 837 841 23,900
2026/01/07 853 855 842 842 25,600
2026/01/06 849 852 843 850 31,400
2026/01/05 831 845 831 845 38,200
2025/12/30 841 841 832 832 15,900
2025/12/29 840 843 833 836 21,800
2025/12/26 839 841 836 840 19,500
2025/12/25 836 842 833 837 24,900
2025/12/24 832 841 828 834 36,300
2025/12/23 830 835 827 827 32,600
2025/12/22 831 837 827 835 27,000
2025/12/19 826 832 824 831 30,500
2025/12/18 819 825 815 825 24,200
2025/12/17 819 820 815 818 13,100
2025/12/16 815 821 814 815 24,200
2025/12/15 815 822 813 818 22,200
2025/12/12 818 823 816 816 19,200
2025/12/11 827 827 815 815 21,300
2025/12/10 828 828 816 820 40,500
2025/12/09 819 825 813 825 26,800
2025/12/08 811 820 807 818 32,100
2025/12/05 814 814 805 805 35,100
2025/12/04 814 817 809 814 25,900
2025/12/03 826 826 815 815 23,400
2025/12/02 825 833 822 826 19,700
2025/12/01 845 845 826 826 24,700
2025/11/28 855 855 843 846 30,000
2025/11/27 855 858 849 853 29,100
2025/11/26 853 858 848 850 27,000
2025/11/25 847 850 840 844 25,300
2025/11/21 829 852 827 852 32,400
2025/11/20 840 840 829 829 17,600
2025/11/19 846 849 829 833 29,500
2025/11/18 855 868 840 840 54,500
2025/11/17 840 858 837 855 53,500
2025/11/14 823 842 815 839 41,300
2025/11/13 824 829 824 829 20,000
2025/11/12 816 820 811 820 20,300
2025/11/11 814 814 806 813 19,900
2025/11/10 814 814 806 812 31,800
2025/11/07 803 806 797 806 14,800
2025/11/06 800 806 799 799 14,000
2025/11/05 805 805 796 801 35,800
2025/11/04 810 810 802 806 20,800
2025/10/31 814 814 802 809 29,000
2025/10/30 803 808 801 807 159,800
2025/10/29 805 808 796 798 58,400
2025/10/28 821 822 804 804 38,700
2025/10/27 834 838 820 824 32,200
2025/10/24 833 840 823 823 25,100
2025/10/23 814 837 814 833 61,500
2025/10/22 839 841 803 803 102,900
2025/10/21 839 839 829 832 27,000
2025/10/20 845 847 835 837 33,100
2025/10/17 836 842 834 840 25,600
2025/10/16 832 837 831 831 19,700
2025/10/15 821 831 819 831 44,100
2025/10/14 818 819 808 819 34,500
2025/10/10 821 823 814 822 31,900
2025/10/09 828 828 817 822 33,700
2025/10/08 816 824 813 819 38,500
2025/10/07 812 816 807 812 30,000

このページの先頭へ