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 |
|---|---|---|---|---|---|
| 2025/06/12 | 849 | 849 | 840 | 840 | 20,900 |
| 2025/06/11 | 847 | 854 | 843 | 853 | 15,400 |
| 2025/06/10 | 843 | 852 | 840 | 850 | 27,800 |
| 2025/06/09 | 840 | 842 | 837 | 842 | 12,000 |
| 2025/06/06 | 835 | 843 | 835 | 835 | 16,000 |
| 2025/06/05 | 834 | 839 | 832 | 835 | 25,900 |
| 2025/06/04 | 832 | 842 | 828 | 841 | 24,800 |
| 2025/06/03 | 825 | 832 | 821 | 826 | 13,900 |
| 2025/06/02 | 820 | 830 | 819 | 830 | 13,200 |
| 2025/05/30 | 821 | 828 | 816 | 827 | 13,700 |
| 2025/05/29 | 817 | 825 | 817 | 821 | 17,700 |
| 2025/05/28 | 820 | 821 | 812 | 812 | 15,900 |
| 2025/05/27 | 817 | 823 | 816 | 819 | 10,500 |
| 2025/05/26 | 813 | 824 | 813 | 819 | 15,000 |
| 2025/05/23 | 812 | 822 | 809 | 818 | 8,000 |
| 2025/05/22 | 806 | 813 | 804 | 810 | 13,400 |
| 2025/05/21 | 814 | 823 | 814 | 816 | 11,500 |
| 2025/05/20 | 815 | 820 | 812 | 815 | 25,300 |
| 2025/05/19 | 806 | 819 | 803 | 819 | 17,600 |
| 2025/05/16 | 812 | 825 | 801 | 803 | 24,100 |
| 2025/05/15 | 812 | 837 | 808 | 816 | 30,500 |
| 2025/05/14 | 826 | 826 | 807 | 814 | 24,700 |
| 2025/05/13 | 831 | 831 | 822 | 822 | 10,600 |
| 2025/05/12 | 833 | 833 | 824 | 831 | 20,700 |
| 2025/05/09 | 821 | 833 | 821 | 833 | 20,100 |
| 2025/05/08 | 826 | 826 | 811 | 823 | 21,900 |
| 2025/05/07 | 836 | 836 | 812 | 817 | 29,900 |
| 2025/05/02 | 809 | 820 | 806 | 811 | 11,400 |
| 2025/05/01 | 813 | 837 | 789 | 817 | 100,700 |
| 2025/04/30 | 819 | 819 | 805 | 818 | 10,800 |
| 2025/04/28 | 816 | 818 | 806 | 816 | 21,400 |
| 2025/04/25 | 821 | 821 | 808 | 814 | 9,700 |
| 2025/04/24 | 822 | 822 | 808 | 813 | 12,100 |
| 2025/04/23 | 834 | 835 | 823 | 823 | 15,400 |
| 2025/04/22 | 828 | 835 | 821 | 826 | 14,900 |
| 2025/04/21 | 819 | 829 | 815 | 828 | 27,500 |
| 2025/04/18 | 801 | 816 | 800 | 815 | 17,900 |
| 2025/04/17 | 798 | 803 | 798 | 801 | 5,300 |
| 2025/04/16 | 807 | 810 | 797 | 800 | 8,700 |
| 2025/04/15 | 819 | 819 | 804 | 804 | 7,300 |
| 2025/04/14 | 816 | 819 | 804 | 814 | 24,100 |
| 2025/04/11 | 792 | 811 | 781 | 806 | 34,900 |
| 2025/04/10 | 822 | 822 | 773 | 807 | 45,600 |
| 2025/04/09 | 783 | 786 | 770 | 777 | 50,500 |
| 2025/04/08 | 813 | 813 | 779 | 793 | 47,900 |
| 2025/04/07 | 785 | 785 | 741 | 769 | 112,500 |
| 2025/04/04 | 780 | 782 | 751 | 770 | 80,200 |
| 2025/04/03 | 794 | 795 | 787 | 790 | 43,200 |
| 2025/04/02 | 805 | 805 | 797 | 797 | 27,200 |
| 2025/04/01 | 814 | 814 | 804 | 805 | 16,800 |
| 2025/03/31 | 814 | 818 | 801 | 802 | 45,500 |
| 2025/03/28 | 824 | 824 | 813 | 816 | 30,500 |
| 2025/03/27 | 826 | 840 | 821 | 840 | 43,300 |
| 2025/03/26 | 821 | 826 | 814 | 826 | 38,500 |
| 2025/03/25 | 824 | 824 | 813 | 817 | 18,300 |
| 2025/03/24 | 825 | 825 | 814 | 814 | 50,100 |
| 2025/03/21 | 823 | 827 | 819 | 827 | 16,100 |
| 2025/03/19 | 823 | 828 | 823 | 824 | 14,000 |
| 2025/03/18 | 820 | 825 | 817 | 820 | 33,000 |
| 2025/03/17 | 817 | 817 | 813 | 816 | 33,100 |
| 2025/03/14 | 810 | 813 | 809 | 809 | 21,500 |
| 2025/03/13 | 817 | 817 | 810 | 810 | 27,100 |
| 2025/03/12 | 812 | 816 | 810 | 814 | 26,300 |
| 2025/03/11 | 810 | 814 | 803 | 814 | 37,800 |
| 2025/03/10 | 820 | 820 | 811 | 815 | 29,000 |
| 2025/03/07 | 822 | 823 | 810 | 811 | 51,100 |
| 2025/03/06 | 826 | 830 | 822 | 826 | 29,700 |
| 2025/03/05 | 821 | 824 | 809 | 817 | 45,100 |
| 2025/03/04 | 813 | 818 | 807 | 814 | 32,300 |
| 2025/03/03 | 813 | 813 | 803 | 812 | 33,700 |
| 2025/02/28 | 799 | 804 | 797 | 801 | 21,200 |
| 2025/02/27 | 799 | 804 | 795 | 800 | 25,400 |
| 2025/02/26 | 800 | 802 | 792 | 796 | 42,000 |
| 2025/02/25 | 802 | 806 | 797 | 804 | 25,000 |
| 2025/02/21 | 803 | 803 | 797 | 798 | 47,100 |
| 2025/02/20 | 804 | 804 | 799 | 801 | 26,100 |
| 2025/02/19 | 807 | 810 | 800 | 808 | 39,100 |
| 2025/02/18 | 800 | 807 | 800 | 806 | 13,300 |
| 2025/02/17 | 808 | 808 | 802 | 803 | 15,700 |
| 2025/02/14 | 810 | 810 | 803 | 803 | 14,500 |
| 2025/02/13 | 800 | 813 | 799 | 810 | 43,800 |
| 2025/02/12 | 808 | 808 | 797 | 800 | 28,200 |
| 2025/02/10 | 815 | 815 | 800 | 810 | 40,900 |
| 2025/02/07 | 808 | 810 | 803 | 803 | 33,100 |
| 2025/02/06 | 810 | 813 | 806 | 808 | 18,700 |
| 2025/02/05 | 816 | 816 | 800 | 800 | 28,900 |
| 2025/02/04 | 805 | 810 | 798 | 807 | 28,600 |
| 2025/02/03 | 809 | 809 | 795 | 797 | 36,800 |
| 2025/01/31 | 809 | 809 | 799 | 808 | 39,300 |
| 2025/01/30 | 803 | 808 | 801 | 805 | 27,500 |
| 2025/01/29 | 808 | 808 | 799 | 801 | 22,700 |
| 2025/01/28 | 810 | 814 | 808 | 811 | 24,300 |
| 2025/01/27 | 803 | 810 | 799 | 810 | 30,100 |
| 2025/01/24 | 790 | 800 | 790 | 797 | 20,300 |
| 2025/01/23 | 796 | 798 | 791 | 793 | 19,600 |
| 2025/01/22 | 801 | 803 | 795 | 799 | 20,800 |
| 2025/01/21 | 791 | 800 | 791 | 800 | 19,700 |
| 2025/01/20 | 797 | 798 | 790 | 794 | 20,300 |
| 2025/01/17 | 790 | 791 | 786 | 787 | 31,100 |
| 2025/01/16 | 803 | 803 | 791 | 791 | 28,000 |
| 2025/01/15 | 796 | 806 | 796 | 804 | 26,200 |
| 2025/01/14 | 812 | 812 | 795 | 800 | 46,700 |
| 2025/01/10 | 805 | 805 | 797 | 800 | 29,600 |
| 2025/01/09 | 802 | 808 | 800 | 803 | 30,100 |
| 2025/01/08 | 807 | 809 | 798 | 799 | 51,300 |
| 2025/01/07 | 823 | 823 | 803 | 805 | 56,200 |
| 2025/01/06 | 830 | 830 | 809 | 811 | 55,900 |
| 2024/12/30 | 818 | 824 | 816 | 820 | 50,300 |
| 2024/12/27 | 811 | 818 | 803 | 818 | 46,600 |
| 2024/12/26 | 791 | 807 | 791 | 805 | 76,800 |
| 2024/12/25 | 788 | 788 | 782 | 788 | 32,700 |
| 2024/12/24 | 791 | 791 | 780 | 788 | 46,100 |
| 2024/12/23 | 791 | 791 | 779 | 785 | 62,600 |
| 2024/12/20 | 803 | 803 | 791 | 791 | 42,300 |
| 2024/12/19 | 794 | 801 | 789 | 799 | 45,300 |
| 2024/12/18 | 802 | 808 | 796 | 796 | 56,100 |
| 2024/12/17 | 818 | 818 | 806 | 807 | 40,800 |
| 2024/12/16 | 822 | 822 | 810 | 810 | 47,600 |
| 2024/12/13 | 819 | 824 | 819 | 822 | 36,400 |
| 2024/12/12 | 822 | 826 | 822 | 823 | 23,900 |
| 2024/12/11 | 821 | 824 | 815 | 819 | 29,100 |
| 2024/12/10 | 828 | 828 | 821 | 821 | 42,500 |
| 2024/12/09 | 816 | 823 | 814 | 822 | 46,800 |
| 2024/12/06 | 811 | 812 | 802 | 811 | 57,000 |
| 2024/12/05 | 818 | 818 | 810 | 815 | 50,100 |
| 2024/12/04 | 827 | 827 | 809 | 818 | 95,500 |
| 2024/12/03 | 827 | 829 | 823 | 824 | 47,200 |
| 2024/12/02 | 832 | 832 | 824 | 830 | 26,300 |
| 2024/11/29 | 836 | 836 | 823 | 825 | 54,000 |
| 2024/11/28 | 835 | 835 | 821 | 834 | 32,800 |
| 2024/11/27 | 854 | 854 | 825 | 833 | 51,600 |
| 2024/11/26 | 859 | 860 | 848 | 855 | 28,500 |
| 2024/11/25 | 872 | 872 | 856 | 859 | 21,800 |
| 2024/11/22 | 863 | 870 | 858 | 861 | 17,000 |
| 2024/11/21 | 858 | 861 | 855 | 856 | 19,900 |
| 2024/11/20 | 859 | 862 | 851 | 855 | 31,400 |
| 2024/11/19 | 870 | 870 | 852 | 855 | 37,200 |
| 2024/11/18 | 867 | 869 | 856 | 867 | 35,200 |
| 2024/11/15 | 881 | 881 | 855 | 867 | 44,700 |
| 2024/11/14 | 895 | 895 | 873 | 873 | 38,300 |
| 2024/11/13 | 886 | 891 | 881 | 890 | 26,200 |
| 2024/11/12 | 891 | 892 | 880 | 884 | 23,200 |
| 2024/11/11 | 893 | 893 | 880 | 891 | 25,400 |
| 2024/11/08 | 901 | 902 | 879 | 883 | 23,400 |
| 2024/11/07 | 897 | 897 | 886 | 896 | 28,300 |
| 2024/11/06 | 906 | 906 | 890 | 891 | 26,000 |
| 2024/11/05 | 898 | 898 | 886 | 892 | 23,600 |
| 2024/11/01 | 885 | 899 | 880 | 896 | 31,000 |
| 2024/10/31 | 889 | 896 | 877 | 892 | 29,600 |
| 2024/10/30 | 878 | 888 | 872 | 888 | 223,500 |
| 2024/10/29 | 878 | 883 | 875 | 882 | 35,800 |
| 2024/10/28 | 879 | 885 | 878 | 884 | 26,900 |
| 2024/10/25 | 893 | 893 | 880 | 881 | 38,000 |
| 2024/10/24 | 887 | 893 | 875 | 893 | 36,500 |
| 2024/10/23 | 893 | 896 | 889 | 890 | 36,500 |
| 2024/10/22 | 897 | 898 | 890 | 893 | 34,300 |
| 2024/10/21 | 897 | 900 | 892 | 897 | 21,200 |
| 2024/10/18 | 902 | 903 | 896 | 903 | 17,900 |
| 2024/10/17 | 900 | 906 | 897 | 900 | 41,100 |
| 2024/10/16 | 901 | 914 | 898 | 905 | 25,400 |
| 2024/10/15 | 912 | 916 | 903 | 916 | 31,800 |
| 2024/10/11 | 901 | 912 | 900 | 911 | 32,200 |
| 2024/10/10 | 914 | 914 | 904 | 908 | 29,500 |
| 2024/10/09 | 912 | 918 | 902 | 914 | 37,400 |
| 2024/10/08 | 923 | 923 | 909 | 915 | 44,300 |
| 2024/10/07 | 935 | 942 | 923 | 928 | 48,800 |
| 2024/10/04 | 920 | 922 | 909 | 920 | 35,100 |
| 2024/10/03 | 904 | 925 | 904 | 922 | 44,200 |
| 2024/10/02 | 895 | 904 | 892 | 896 | 34,000 |
| 2024/10/01 | 901 | 904 | 897 | 902 | 17,300 |
| 2024/09/30 | 890 | 910 | 881 | 902 | 40,300 |
| 2024/09/27 | 900 | 901 | 892 | 896 | 30,400 |
| 2024/09/26 | 898 | 911 | 894 | 903 | 51,000 |
| 2024/09/25 | 893 | 898 | 888 | 895 | 17,900 |
| 2024/09/24 | 902 | 902 | 889 | 895 | 30,500 |
| 2024/09/20 | 895 | 895 | 885 | 888 | 32,200 |
| 2024/09/19 | 895 | 895 | 884 | 888 | 20,000 |
| 2024/09/18 | 896 | 896 | 879 | 886 | 19,600 |
| 2024/09/17 | 891 | 891 | 877 | 888 | 50,700 |
| 2024/09/13 | 893 | 897 | 883 | 885 | 37,900 |
| 2024/09/12 | 903 | 905 | 892 | 895 | 25,000 |
| 2024/09/11 | 901 | 902 | 890 | 893 | 55,200 |
| 2024/09/10 | 910 | 911 | 900 | 904 | 24,000 |
| 2024/09/09 | 906 | 910 | 897 | 910 | 32,700 |
| 2024/09/06 | 916 | 916 | 903 | 904 | 27,600 |
| 2024/09/05 | 905 | 918 | 900 | 910 | 24,900 |
| 2024/09/04 | 898 | 916 | 896 | 900 | 59,000 |
| 2024/09/03 | 926 | 927 | 921 | 927 | 17,500 |
| 2024/09/02 | 924 | 926 | 921 | 924 | 25,300 |
| 2024/08/30 | 922 | 923 | 915 | 923 | 21,800 |
| 2024/08/29 | 917 | 923 | 917 | 921 | 15,900 |
| 2024/08/28 | 922 | 922 | 917 | 921 | 16,700 |
| 2024/08/27 | 914 | 924 | 908 | 924 | 20,500 |
| 2024/08/26 | 915 | 919 | 906 | 914 | 17,300 |
| 2024/08/23 | 910 | 916 | 909 | 915 | 15,600 |
| 2024/08/22 | 898 | 914 | 898 | 906 | 58,900 |
| 2024/08/21 | 886 | 909 | 886 | 898 | 20,800 |
| 2024/08/20 | 884 | 891 | 880 | 887 | 30,400 |
| 2024/08/19 | 888 | 891 | 878 | 880 | 38,100 |
| 2024/08/16 | 889 | 889 | 883 | 888 | 26,000 |