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
2012/12/28 1,603 1,680 1,603 1,680 20,600
2012/12/27 1,600 1,620 1,600 1,603 11,800
2012/12/26 1,648 1,663 1,600 1,600 15,300
2012/12/25 1,651 1,694 1,645 1,647 12,500
2012/12/21 1,714 1,719 1,680 1,681 22,600
2012/12/20 1,690 1,712 1,685 1,710 38,700
2012/12/19 1,650 1,685 1,645 1,683 46,000
2012/12/18 1,640 1,664 1,600 1,650 28,400
2012/12/17 1,654 1,685 1,628 1,628 14,700
2012/12/14 1,712 1,712 1,641 1,660 32,800
2012/12/13 1,750 1,750 1,661 1,691 118,700
2012/12/12 1,529 1,800 1,500 1,790 45,500
2012/12/11 1,529 1,530 1,483 1,509 7,900
2012/12/10 1,525 1,549 1,520 1,529 7,600
2012/12/07 1,541 1,541 1,520 1,521 3,900
2012/12/06 1,511 1,550 1,511 1,540 8,300
2012/12/05 1,478 1,552 1,475 1,510 42,200
2012/12/04 1,500 1,500 1,400 1,448 16,400
2012/12/03 1,549 1,550 1,500 1,500 7,600
2012/11/30 1,554 1,554 1,515 1,541 8,300
2012/11/29 1,470 1,550 1,470 1,550 15,200
2012/11/28 1,420 1,480 1,420 1,465 10,700
2012/11/27 1,414 1,447 1,354 1,447 28,500
2012/11/26 1,404 1,440 1,400 1,400 7,900
2012/11/22 1,396 1,405 1,388 1,399 5,400
2012/11/21 1,383 1,389 1,349 1,386 6,600
2012/11/20 1,344 1,396 1,340 1,383 6,300
2012/11/19 1,344 1,344 1,230 1,321 12,800
2012/11/16 1,355 1,370 1,348 1,350 11,300
2012/11/15 1,358 1,384 1,324 1,358 9,300
2012/11/14 1,260 1,340 1,260 1,321 7,500
2012/11/13 1,265 1,289 1,212 1,259 17,600
2012/11/12 1,279 1,279 1,213 1,235 29,200
2012/11/09 1,310 1,310 1,259 1,279 21,000
2012/11/08 1,352 1,370 1,325 1,325 15,000
2012/11/07 1,365 1,380 1,352 1,367 13,300
2012/11/06 1,430 1,439 1,316 1,365 63,100
2012/11/05 1,487 1,560 1,400 1,446 38,200
2012/11/02 1,491 1,493 1,483 1,483 4,100
2012/11/01 1,469 1,495 1,469 1,490 4,700
2012/10/31 1,500 1,519 1,467 1,475 8,100
2012/10/30 1,489 1,530 1,480 1,489 5,800
2012/10/29 1,420 1,498 1,406 1,466 5,400
2012/10/26 1,430 1,480 1,415 1,450 43,800
2012/10/25 1,550 1,589 1,402 1,490 45,900
2012/10/24 1,555 1,563 1,530 1,550 13,800
2012/10/23 1,580 1,593 1,551 1,593 14,600
2012/10/22 1,590 1,603 1,565 1,590 12,400
2012/10/19 1,601 1,617 1,601 1,603 3,600
2012/10/18 1,626 1,626 1,599 1,601 15,800
2012/10/17 1,668 1,668 1,611 1,648 6,500
2012/10/16 1,690 1,695 1,638 1,668 15,700
2012/10/15 1,585 1,669 1,570 1,651 25,800
2012/10/12 1,570 1,590 1,562 1,585 5,400
2012/10/11 1,580 1,590 1,554 1,570 6,400
2012/10/10 1,590 1,600 1,536 1,580 12,000
2012/10/09 1,609 1,610 1,575 1,610 12,400
2012/10/05 1,539 1,638 1,515 1,610 32,300
2012/10/04 1,520 1,570 1,511 1,515 8,700
2012/10/03 1,599 1,640 1,434 1,520 34,000
2012/10/02 1,495 1,600 1,478 1,570 28,700
2012/10/01 1,480 1,510 1,460 1,475 15,600
2012/09/28 1,522 1,524 1,464 1,477 7,600
2012/09/27 1,435 1,514 1,420 1,492 16,400
2012/09/26 1,518 1,518 1,430 1,435 18,400
2012/09/25 1,539 1,548 1,495 1,528 18,700
2012/09/24 1,552 1,599 1,511 1,524 21,000
2012/09/21 1,630 1,660 1,551 1,631 31,400
2012/09/20 1,690 1,740 1,640 1,670 41,100
2012/09/19 1,503 1,699 1,496 1,660 44,300
2012/09/18 1,490 1,610 1,390 1,580 63,500
2012/09/14 1,611 1,620 1,515 1,550 58,000
2012/09/13 1,580 1,605 1,565 1,600 32,100
2012/09/12 1,498 1,650 1,498 1,650 113,400
2012/09/11 1,525 1,525 1,450 1,455 31,100
2012/09/10 1,400 1,543 1,400 1,530 75,600
2012/09/07 1,350 1,440 1,330 1,400 79,800
2012/09/06 1,249 1,314 1,242 1,314 30,800
2012/09/05 1,253 1,265 1,230 1,234 18,400
2012/09/04 1,340 1,348 1,261 1,283 23,500
2012/09/03 1,270 1,367 1,270 1,310 37,500
2012/08/31 1,176 1,230 1,175 1,225 29,000
2012/08/30 1,155 1,213 1,145 1,170 42,400
2012/08/29 1,081 1,110 1,081 1,096 3,500
2012/08/28 1,090 1,097 1,070 1,081 5,200
2012/08/27 1,100 1,109 1,089 1,090 3,400
2012/08/24 1,095 1,120 1,085 1,100 2,600
2012/08/23 1,100 1,105 1,073 1,095 2,500
2012/08/22 1,100 1,105 1,073 1,100 1,800
2012/08/21 1,084 1,109 1,070 1,109 3,400
2012/08/20 1,047 1,084 1,047 1,084 5,900
2012/08/17 1,051 1,051 1,025 1,027 6,800
2012/08/16 1,080 1,080 1,050 1,063 5,800
2012/08/15 1,120 1,120 1,060 1,080 6,400
2012/08/14 1,116 1,130 1,096 1,130 6,900
2012/08/13 1,150 1,150 1,110 1,119 7,600
2012/08/10 1,165 1,170 1,130 1,165 11,800
2012/08/09 1,128 1,190 1,125 1,166 42,700
2012/08/08 1,079 1,125 1,011 1,125 17,700
2012/08/07 1,051 1,120 1,051 1,080 11,900
2012/08/06 990 1,059 990 1,043 10,200
2012/08/03 1,020 1,020 985 990 2,800
2012/08/02 1,030 1,039 1,020 1,020 2,500
2012/08/01 1,058 1,058 1,020 1,030 4,200
2012/07/31 1,025 1,050 1,024 1,049 3,800
2012/07/30 1,015 1,076 1,013 1,020 5,900
2012/07/27 970 990 970 985 1,500
2012/07/26 974 985 970 970 3,000
2012/07/25 954 990 954 975 2,800
2012/07/24 939 960 926 960 10,500
2012/07/23 1,002 1,002 970 970 12,700
2012/07/20 1,058 1,058 1,000 1,030 13,300
2012/07/19 1,062 1,088 1,045 1,057 16,000
2012/07/18 1,150 1,150 1,013 1,110 18,700
2012/07/17 1,157 1,178 1,136 1,145 6,500
2012/07/13 1,152 1,174 1,131 1,156 10,500
2012/07/12 1,156 1,163 1,118 1,152 14,200
2012/07/11 1,105 1,165 1,105 1,150 10,200
2012/07/10 1,117 1,135 1,104 1,105 18,500
2012/07/09 1,101 1,120 1,099 1,117 9,500
2012/07/06 1,161 1,161 1,120 1,120 10,600
2012/07/05 1,180 1,180 1,161 1,174 6,000
2012/07/04 1,221 1,230 1,162 1,198 19,500
2012/07/03 1,141 1,230 1,140 1,201 33,600
2012/07/02 1,150 1,150 1,120 1,149 30,500
2012/06/29 1,082 1,128 1,080 1,123 23,300
2012/06/28 1,099 1,099 1,082 1,082 5,500
2012/06/27 1,080 1,100 1,073 1,091 2,300
2012/06/26 1,089 1,098 1,066 1,080 10,000
2012/06/25 1,115 1,125 1,045 1,124 25,200
2012/06/22 1,105 1,125 1,105 1,124 4,500
2012/06/21 1,122 1,135 1,101 1,135 8,100
2012/06/20 1,132 1,150 1,106 1,121 19,300
2012/06/19 1,138 1,160 1,101 1,124 13,100
2012/06/18 1,192 1,192 1,120 1,140 47,200
2012/06/15 1,190 1,230 1,146 1,162 47,300
2012/06/14 1,077 1,140 1,077 1,130 27,200
2012/06/13 1,099 1,100 1,073 1,076 11,600
2012/06/12 1,013 1,099 1,013 1,070 37,200
2012/06/11 1,005 1,025 1,005 1,012 14,800
2012/06/08 1,010 1,021 995 1,003 16,600
2012/06/07 990 1,030 983 1,003 13,400
2012/06/06 975 999 975 990 2,700
2012/06/05 990 990 976 990 3,200
2012/06/04 978 990 961 990 9,300
2012/06/01 1,030 1,060 993 1,008 32,100
2012/05/31 1,001 1,030 984 1,030 37,200
2012/05/30 989 989 961 976 4,500
2012/05/29 960 985 954 985 15,000
2012/05/28 945 980 945 960 22,700
2012/05/25 970 975 961 975 7,000
2012/05/24 985 999 976 980 15,700
2012/05/23 1,045 1,045 976 987 15,200
2012/05/22 981 1,060 981 1,040 46,700
2012/05/21 983 995 949 981 33,900
2012/05/18 1,029 1,030 972 998 17,800
2012/05/17 981 1,043 970 1,043 43,400
2012/05/16 955 996 951 980 28,400
2012/05/15 924 960 915 930 28,000
2012/05/14 1,028 1,028 960 977 31,900
2012/05/11 967 1,031 963 1,031 79,000
2012/05/10 885 1,035 879 1,012 59,100
2012/05/09 885 890 870 885 5,600
2012/05/08 859 888 850 888 7,400
2012/05/07 889 889 855 859 6,500
2012/05/02 845 889 845 876 11,800
2012/05/01 840 844 835 840 7,700
2012/04/27 843 843 786 835 13,200
2012/04/26 850 855 843 843 4,500
2012/04/25 866 881 841 847 13,200
2012/04/24 866 874 866 866 6,000
2012/04/23 871 905 871 874 17,000
2012/04/20 870 878 867 878 8,500
2012/04/19 897 897 870 870 7,400
2012/04/18 910 910 884 898 16,900
2012/04/17 940 940 910 922 10,500
2012/04/16 871 980 871 940 31,000
2012/04/13 871 890 860 873 40,500
2012/04/12 820 875 815 870 15,200
2012/04/11 805 810 790 810 12,300
2012/04/10 825 825 800 815 24,800
2012/04/09 828 828 774 828 9,300
2012/04/06 797 828 797 828 46,000
2012/04/05 739 762 733 750 2,100
2012/04/04 795 795 780 784 12,600
2012/04/03 774 795 774 795 15,800
2012/04/02 769 784 765 784 30,300
2012/03/30 774 774 760 767 1,900
2012/03/29 728 775 728 774 2,200
2012/03/28 722 729 701 729 1,000
2012/03/27 725 740 725 727 2,600
2012/03/26 750 750 724 724 4,500
2012/03/23 750 750 724 735 3,700
2012/03/22 775 775 735 750 3,900
2012/03/21 763 770 760 770 7,000
2012/03/19 740 760 740 746 11,700
2012/03/16 735 749 735 749 10,900
2012/03/15 735 735 730 735 7,600
2012/03/14 730 735 709 718 21,200
2012/03/13 717 750 713 730 14,000
2012/03/12 645 682 645 682 9,900
2012/03/09 615 616 613 616 2,600
2012/03/08 625 627 607 615 3,200
2012/03/07 619 620 619 620 1,200
2012/03/06 618 620 618 620 2,100
2012/03/05 612 620 612 618 3,100
2012/03/02 602 609 602 609 1,800
2012/03/01 606 607 596 596 2,600
2012/02/29 597 603 596 596 3,100
2012/02/28 590 598 590 596 2,400
2012/02/27 591 595 580 595 5,400
2012/02/24 593 593 580 590 2,300
2012/02/23 580 593 570 593 7,500
2012/02/22 570 574 565 574 1,100
2012/02/21 575 578 570 570 2,800
2012/02/20 566 573 566 573 800
2012/02/17 563 567 563 565 2,700
2012/02/16 571 571 563 563 2,000
2012/02/15 571 578 571 575 2,800
2012/02/14 578 578 571 571 800
2012/02/13 577 579 567 578 3,900
2012/02/10 583 583 570 576 4,000
2012/02/09 571 585 571 583 8,500
2012/02/08 585 585 570 570 6,900
2012/02/07 591 600 580 589 10,900
2012/02/06 533 600 520 591 7,500
2012/02/03 530 533 530 533 2,100
2012/02/02 528 532 522 531 1,500
2012/02/01 528 528 528 528 600
2012/01/31 524 536 524 528 2,700
2012/01/30 528 529 522 525 1,400
2012/01/27 521 529 521 529 600
2012/01/26 522 528 520 521 1,300
2012/01/25 521 521 520 520 1,100
2012/01/24 520 520 520 520 1,600
2012/01/23 515 520 515 520 1,400
2012/01/20 506 510 501 510 2,400
2012/01/19 502 508 500 502 6,200
2012/01/18 520 520 500 512 5,400
2012/01/17 520 520 520 520 900
2012/01/16 531 531 526 526 700
2012/01/13 532 532 531 531 1,100
2012/01/12 537 537 532 532 1,300
2012/01/11 537 538 537 537 2,100
2012/01/10 538 538 533 537 2,400
2012/01/06 538 540 538 538 800
2012/01/05 538 540 535 535 2,600
2012/01/04 535 535 535 535 700

このページの先頭へ