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
2013/12/30 2,582 2,630 2,582 2,612 10,300
2013/12/27 2,615 2,630 2,580 2,580 10,400
2013/12/26 2,590 2,625 2,576 2,610 6,600
2013/12/25 2,500 2,550 2,478 2,550 15,100
2013/12/24 2,520 2,525 2,511 2,520 10,400
2013/12/20 2,537 2,537 2,500 2,517 9,300
2013/12/19 2,510 2,550 2,510 2,510 13,100
2013/12/18 2,533 2,569 2,530 2,533 8,000
2013/12/17 2,600 2,602 2,552 2,570 5,200
2013/12/16 2,623 2,645 2,568 2,600 18,700
2013/12/13 2,666 2,666 2,615 2,622 10,300
2013/12/12 2,650 2,670 2,608 2,625 13,600
2013/12/11 2,570 2,660 2,530 2,600 22,400
2013/12/10 2,556 2,570 2,522 2,570 7,500
2013/12/09 2,558 2,585 2,530 2,585 8,700
2013/12/06 2,552 2,596 2,545 2,545 16,800
2013/12/05 2,581 2,621 2,575 2,588 12,300
2013/12/04 2,575 2,626 2,574 2,620 9,500
2013/12/03 2,562 2,645 2,525 2,599 11,300
2013/12/02 2,612 2,691 2,570 2,612 12,900
2013/11/29 2,638 2,638 2,579 2,590 3,200
2013/11/28 2,610 2,625 2,607 2,611 1,600
2013/11/27 2,601 2,633 2,601 2,633 9,000
2013/11/26 2,660 2,660 2,612 2,631 9,400
2013/11/25 2,740 2,740 2,656 2,660 5,400
2013/11/22 2,749 2,749 2,700 2,727 9,300
2013/11/21 2,775 2,780 2,750 2,775 6,100
2013/11/20 2,729 2,770 2,679 2,770 11,400
2013/11/19 2,689 2,730 2,639 2,716 10,700
2013/11/18 2,749 2,750 2,678 2,730 10,000
2013/11/15 2,748 2,748 2,699 2,724 10,400
2013/11/14 2,649 2,710 2,649 2,699 15,200
2013/11/13 2,550 2,610 2,550 2,600 14,500
2013/11/12 2,650 2,692 2,634 2,650 5,200
2013/11/11 2,800 2,815 2,645 2,648 12,100
2013/11/08 2,640 2,775 2,640 2,775 18,000
2013/11/07 2,770 2,790 2,605 2,645 24,900
2013/11/06 2,663 2,760 2,650 2,760 19,900
2013/11/05 2,606 2,670 2,589 2,647 19,200
2013/11/01 2,540 2,570 2,501 2,540 9,600
2013/10/31 2,603 2,609 2,525 2,540 6,300
2013/10/30 2,618 2,690 2,584 2,603 18,200
2013/10/29 2,518 2,645 2,510 2,640 33,200
2013/10/28 2,533 2,624 2,530 2,550 24,600
2013/10/25 2,544 2,550 2,471 2,501 55,000
2013/10/24 2,547 2,647 2,540 2,594 52,500
2013/10/23 2,707 2,728 2,697 2,697 7,900
2013/10/22 2,720 2,750 2,706 2,707 2,300
2013/10/21 2,768 2,774 2,730 2,750 4,000
2013/10/18 2,780 2,789 2,746 2,768 9,500
2013/10/17 2,750 2,800 2,700 2,780 17,700
2013/10/16 2,800 2,800 2,726 2,750 15,400
2013/10/15 2,807 2,890 2,795 2,810 10,100
2013/10/11 2,900 2,900 2,798 2,804 20,500
2013/10/10 2,680 2,850 2,680 2,835 21,100
2013/10/09 2,550 2,730 2,515 2,706 25,800
2013/10/08 2,453 2,580 2,453 2,550 7,700
2013/10/07 2,521 2,571 2,418 2,529 15,800
2013/10/04 2,521 2,650 2,458 2,545 25,100
2013/10/03 2,703 2,708 2,560 2,708 19,500
2013/10/02 2,698 2,723 2,680 2,718 35,400
2013/10/01 2,689 2,720 2,675 2,697 41,000
2013/09/30 2,400 2,745 2,400 2,620 77,800
2013/09/27 2,280 2,419 2,280 2,419 37,300
2013/09/26 2,199 2,245 2,189 2,245 13,900
2013/09/25 2,200 2,200 2,158 2,195 6,400
2013/09/24 2,149 2,200 2,149 2,180 5,600
2013/09/20 2,187 2,200 2,158 2,181 6,600
2013/09/19 2,205 2,232 2,186 2,199 13,100
2013/09/18 2,250 2,250 2,199 2,201 10,000
2013/09/17 2,190 2,230 2,152 2,200 21,800
2013/09/13 2,230 2,239 2,180 2,190 12,600
2013/09/12 2,200 2,240 2,200 2,239 13,200
2013/09/11 2,268 2,269 2,200 2,201 26,500
2013/09/10 2,152 2,239 2,150 2,204 62,500
2013/09/09 2,020 2,140 2,020 2,129 33,400
2013/09/06 2,000 2,004 1,970 1,998 19,800
2013/09/05 2,002 2,012 1,982 2,000 13,500
2013/09/04 2,007 2,017 1,982 2,007 14,900
2013/09/03 1,990 2,075 1,960 2,021 40,200
2013/09/02 1,952 1,992 1,901 1,950 14,400
2013/08/30 1,917 2,020 1,917 2,002 46,800
2013/08/29 1,751 1,894 1,746 1,856 15,700
2013/08/28 1,780 1,780 1,750 1,768 9,500
2013/08/27 1,811 1,820 1,800 1,800 5,600
2013/08/26 1,826 1,830 1,801 1,829 6,100
2013/08/23 1,870 1,873 1,810 1,826 15,000
2013/08/22 1,861 1,918 1,850 1,870 4,800
2013/08/21 1,854 1,890 1,854 1,888 4,400
2013/08/20 1,872 1,912 1,871 1,871 3,200
2013/08/19 1,920 1,921 1,892 1,903 2,000
2013/08/16 1,864 1,925 1,864 1,920 5,800
2013/08/15 1,933 1,945 1,856 1,916 6,700
2013/08/14 1,920 1,942 1,920 1,933 4,700
2013/08/13 1,855 1,916 1,850 1,901 8,300
2013/08/12 1,787 1,875 1,787 1,855 11,200
2013/08/09 1,915 1,927 1,875 1,892 9,100
2013/08/08 1,980 2,000 1,905 1,949 26,300
2013/08/07 1,951 2,000 1,951 1,985 10,800
2013/08/06 2,003 2,010 1,907 1,984 18,800
2013/08/05 2,137 2,154 2,002 2,030 32,700
2013/08/02 2,232 2,248 2,082 2,155 95,600
2013/08/01 1,762 2,082 1,720 2,082 115,300
2013/07/31 1,702 1,732 1,680 1,682 13,000
2013/07/30 1,714 1,770 1,704 1,742 11,400
2013/07/29 1,747 1,747 1,700 1,701 25,000
2013/07/26 1,781 1,800 1,760 1,769 17,800
2013/07/25 1,798 1,816 1,780 1,800 9,300
2013/07/24 1,830 1,830 1,780 1,780 18,600
2013/07/23 1,820 1,838 1,806 1,830 10,000
2013/07/22 1,902 1,902 1,846 1,854 13,900
2013/07/19 1,938 1,958 1,880 1,926 34,500
2013/07/18 1,761 1,880 1,761 1,862 38,600
2013/07/17 1,847 1,848 1,750 1,775 68,800
2013/07/16 2,006 2,018 1,836 1,847 52,200
2013/07/12 2,100 2,100 1,967 2,006 41,300
2013/07/11 2,075 2,117 2,061 2,110 15,700
2013/07/10 2,100 2,152 2,071 2,111 32,400
2013/07/09 2,090 2,138 2,090 2,095 24,500
2013/07/08 2,130 2,197 2,052 2,064 54,600
2013/07/05 2,000 2,054 1,972 2,038 27,000
2013/07/04 1,911 2,000 1,910 2,000 43,500
2013/07/03 1,995 2,027 1,900 1,903 53,000
2013/07/02 1,834 1,968 1,834 1,968 50,000
2013/07/01 1,808 1,832 1,770 1,820 30,700
2013/06/28 1,670 1,840 1,668 1,819 49,300
2013/06/27 1,680 1,680 1,531 1,628 40,200
2013/06/26 1,770 1,799 1,640 1,640 50,700
2013/06/25 1,845 1,845 1,700 1,744 66,500
2013/06/24 2,000 2,020 1,870 1,884 36,400
2013/06/21 1,982 1,984 1,860 1,960 41,200
2013/06/20 2,082 2,090 2,028 2,033 20,600
2013/06/19 2,170 2,216 2,088 2,096 24,100
2013/06/18 2,190 2,223 2,159 2,160 12,900
2013/06/17 2,160 2,244 2,160 2,189 18,700
2013/06/14 2,330 2,330 2,160 2,160 41,700
2013/06/13 2,400 2,422 2,216 2,280 48,300
2013/06/12 2,300 2,469 2,300 2,469 30,400
2013/06/11 2,240 2,470 2,240 2,470 41,800
2013/06/10 2,340 2,369 2,201 2,235 61,700
2013/06/07 2,090 2,200 1,981 2,090 74,100
2013/06/06 2,552 2,575 2,231 2,300 63,700
2013/06/05 2,700 2,740 2,620 2,635 47,100
2013/06/04 2,610 2,710 2,547 2,699 46,100
2013/06/03 2,700 2,789 2,696 2,710 19,000
2013/05/31 2,825 2,828 2,700 2,701 23,400
2013/05/30 2,789 2,829 2,715 2,776 23,600
2013/05/29 2,700 2,949 2,699 2,857 35,300
2013/05/28 2,586 2,710 2,550 2,600 47,800
2013/05/27 2,600 2,745 2,560 2,652 29,800
2013/05/24 2,870 2,870 2,550 2,693 54,200
2013/05/23 3,160 3,190 2,601 2,720 84,100
2013/05/22 3,350 3,380 3,225 3,300 19,600
2013/05/21 3,330 3,395 3,310 3,340 23,300
2013/05/20 3,400 3,440 3,340 3,355 21,200
2013/05/17 3,140 3,340 3,105 3,335 28,100
2013/05/16 3,275 3,345 2,904 3,200 87,600
2013/05/15 3,535 3,580 3,270 3,275 51,000
2013/05/14 3,485 3,485 3,340 3,465 34,600
2013/05/13 3,400 3,485 3,375 3,450 52,400
2013/05/10 3,325 3,405 3,260 3,310 96,500
2013/05/09 3,500 3,550 3,320 3,355 165,000
2013/05/08 3,775 3,800 3,650 3,675 52,700
2013/05/07 3,695 3,790 3,685 3,755 41,900
2013/05/02 3,650 3,650 3,555 3,625 34,700
2013/05/01 3,660 3,750 3,635 3,670 49,100
2013/04/30 3,640 3,665 3,600 3,635 40,600
2013/04/26 3,700 3,700 3,555 3,585 82,600
2013/04/25 3,300 3,595 3,250 3,595 92,900
2013/04/24 3,230 3,275 3,150 3,275 38,500
2013/04/23 3,270 3,280 3,210 3,235 29,300
2013/04/22 3,300 3,350 3,220 3,285 44,400
2013/04/19 3,300 3,330 3,200 3,245 33,200
2013/04/18 3,305 3,390 3,305 3,320 26,700
2013/04/17 3,385 3,440 3,335 3,335 55,000
2013/04/16 3,145 3,300 3,015 3,290 56,500
2013/04/15 3,000 3,200 2,990 3,190 69,900
2013/04/12 3,080 3,080 2,910 2,970 86,200
2013/04/11 3,135 3,150 3,080 3,085 42,600
2013/04/10 3,045 3,150 3,045 3,115 42,000
2013/04/09 3,195 3,195 3,055 3,100 43,500
2013/04/08 3,220 3,335 3,110 3,200 55,800
2013/04/05 3,410 3,535 3,210 3,220 58,200
2013/04/04 3,240 3,370 3,190 3,370 28,700
2013/04/03 3,410 3,500 3,240 3,310 43,800
2013/04/02 2,885 3,500 2,870 3,450 98,100
2013/04/01 3,530 3,535 3,180 3,285 72,700
2013/03/29 3,660 3,660 3,520 3,605 55,100
2013/03/28 3,850 3,900 3,700 3,720 35,400
2013/03/27 3,600 3,860 3,600 3,820 38,700
2013/03/26 3,615 3,655 3,520 3,600 38,300
2013/03/25 3,865 3,985 3,515 3,700 112,900
2013/03/22 3,690 3,925 3,630 3,865 69,900
2013/03/21 3,600 3,700 3,600 3,625 72,900
2013/03/19 3,295 3,470 3,285 3,440 59,300
2013/03/18 3,180 3,285 3,110 3,250 52,400
2013/03/15 3,140 3,140 3,065 3,125 29,900
2013/03/14 3,115 3,155 3,055 3,055 43,700
2013/03/13 3,150 3,150 3,020 3,045 48,700
2013/03/12 3,095 3,200 3,060 3,155 74,100
2013/03/11 2,945 2,999 2,910 2,999 54,800
2013/03/08 2,860 2,909 2,830 2,845 67,700
2013/03/07 2,950 2,987 2,860 2,866 50,200
2013/03/06 2,921 2,990 2,800 2,938 57,600
2013/03/05 2,992 3,180 2,923 2,978 103,800
2013/03/04 2,990 2,998 2,851 2,989 122,300
2013/03/01 2,541 2,800 2,541 2,768 61,900
2013/02/28 2,539 2,548 2,508 2,540 12,800
2013/02/27 2,545 2,549 2,450 2,539 27,700
2013/02/26 2,490 2,550 2,450 2,549 26,400
2013/02/25 2,630 2,650 2,470 2,500 66,700
2013/02/22 2,573 2,650 2,530 2,600 39,400
2013/02/21 2,640 2,845 2,610 2,700 61,000
2013/02/20 2,500 2,649 2,449 2,600 74,400
2013/02/19 2,383 2,475 2,383 2,459 74,300
2013/02/18 2,180 2,385 2,145 2,349 18,200
2013/02/15 2,230 2,230 2,100 2,230 18,300
2013/02/14 2,140 2,280 2,140 2,230 21,400
2013/02/13 2,285 2,294 2,105 2,240 28,700
2013/02/12 2,390 2,390 2,270 2,320 23,400
2013/02/08 2,399 2,400 2,282 2,398 42,600
2013/02/07 2,335 2,550 2,335 2,370 81,000
2013/02/06 2,211 2,390 2,190 2,389 86,500
2013/02/05 2,147 2,240 2,125 2,161 29,300
2013/02/04 2,101 2,147 2,075 2,133 15,100
2013/02/01 1,979 2,150 1,950 2,150 68,900
2013/01/31 1,970 1,981 1,948 1,979 14,300
2013/01/30 1,871 1,960 1,850 1,960 20,700
2013/01/29 1,906 1,920 1,865 1,870 12,300
2013/01/28 1,958 1,958 1,893 1,895 16,900
2013/01/25 1,995 1,995 1,902 1,930 37,200
2013/01/24 1,811 1,965 1,805 1,960 83,400
2013/01/23 1,733 1,842 1,733 1,820 86,900
2013/01/22 1,730 1,745 1,730 1,733 5,900
2013/01/21 1,735 1,755 1,727 1,727 18,100
2013/01/18 1,732 1,749 1,702 1,725 21,800
2013/01/17 1,717 1,730 1,692 1,729 23,900
2013/01/16 1,711 1,720 1,692 1,692 10,600
2013/01/15 1,730 1,730 1,688 1,705 18,500
2013/01/11 1,715 1,717 1,694 1,714 11,300
2013/01/10 1,731 1,740 1,680 1,702 28,500
2013/01/09 1,700 1,730 1,672 1,710 26,000
2013/01/08 1,703 1,716 1,689 1,715 12,500
2013/01/07 1,692 1,710 1,675 1,701 18,100
2013/01/04 1,721 1,721 1,672 1,676 20,500

このページの先頭へ