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
2014/12/30 2,759 2,914 2,758 2,880 31,900
2014/12/29 2,752 2,785 2,750 2,759 10,300
2014/12/26 2,720 2,760 2,720 2,750 8,700
2014/12/25 2,734 2,750 2,700 2,734 20,700
2014/12/24 2,770 2,801 2,700 2,735 41,800
2014/12/22 2,650 2,770 2,650 2,769 40,000
2014/12/19 2,556 2,660 2,542 2,635 29,200
2014/12/18 2,500 2,512 2,482 2,506 7,800
2014/12/17 2,401 2,530 2,401 2,496 14,300
2014/12/16 2,450 2,450 2,322 2,416 37,400
2014/12/15 2,530 2,539 2,475 2,480 9,300
2014/12/12 2,430 2,564 2,430 2,540 24,600
2014/12/11 2,450 2,468 2,412 2,415 39,800
2014/12/10 2,651 2,653 2,500 2,545 33,500
2014/12/09 2,685 2,712 2,606 2,680 48,500
2014/12/08 2,575 2,668 2,549 2,620 59,300
2014/12/05 2,455 2,482 2,425 2,425 8,300
2014/12/04 2,440 2,495 2,421 2,495 10,800
2014/12/03 2,440 2,440 2,430 2,439 5,800
2014/12/02 2,445 2,492 2,404 2,417 9,100
2014/12/01 2,498 2,498 2,420 2,445 8,800
2014/11/28 2,499 2,499 2,445 2,480 26,500
2014/11/27 2,500 2,590 2,421 2,503 39,500
2014/11/26 2,396 2,490 2,376 2,488 32,100
2014/11/25 2,227 2,340 2,227 2,306 20,300
2014/11/21 2,250 2,250 2,166 2,174 14,900
2014/11/20 2,211 2,259 2,180 2,250 16,600
2014/11/19 2,274 2,277 2,230 2,254 9,400
2014/11/18 2,246 2,292 2,206 2,238 14,500
2014/11/17 2,350 2,350 2,231 2,266 14,200
2014/11/14 2,432 2,444 2,336 2,351 16,600
2014/11/13 2,339 2,470 2,339 2,470 28,900
2014/11/12 2,300 2,339 2,281 2,339 16,200
2014/11/11 2,330 2,336 2,280 2,280 24,700
2014/11/10 2,230 2,298 2,222 2,291 22,900
2014/11/07 2,245 2,245 2,137 2,160 12,700
2014/11/06 2,248 2,259 2,200 2,245 15,300
2014/11/05 2,300 2,300 2,175 2,227 29,700
2014/11/04 2,346 2,410 2,233 2,305 43,200
2014/10/31 2,330 2,396 2,290 2,346 51,700
2014/10/30 2,293 2,352 2,121 2,330 134,900
2014/10/29 2,153 2,243 2,030 2,243 146,500
2014/10/28 1,830 1,852 1,811 1,843 21,400
2014/10/27 1,795 1,924 1,790 1,852 53,400
2014/10/24 1,687 1,718 1,683 1,715 27,500
2014/10/23 1,706 1,706 1,615 1,640 42,200
2014/10/22 1,750 1,755 1,666 1,672 43,400
2014/10/21 1,791 1,800 1,726 1,730 79,100
2014/10/20 1,900 1,935 1,855 1,871 27,000
2014/10/17 1,875 1,875 1,855 1,867 5,400
2014/10/16 1,850 1,870 1,841 1,855 10,700
2014/10/15 1,880 1,904 1,852 1,904 12,400
2014/10/14 1,893 1,907 1,841 1,880 16,500
2014/10/10 1,980 1,980 1,921 1,945 18,300
2014/10/09 2,050 2,060 1,999 2,010 8,500
2014/10/08 2,058 2,058 2,012 2,046 17,400
2014/10/07 2,082 2,104 2,070 2,079 6,600
2014/10/06 2,092 2,109 2,085 2,096 7,300
2014/10/03 2,039 2,094 2,025 2,092 20,600
2014/10/02 2,088 2,143 2,024 2,062 38,800
2014/10/01 2,210 2,235 2,178 2,188 11,000
2014/09/30 2,154 2,231 2,153 2,231 8,100
2014/09/29 2,200 2,200 2,156 2,157 7,700
2014/09/26 2,171 2,190 2,152 2,190 8,900
2014/09/25 2,230 2,248 2,170 2,172 16,800
2014/09/24 2,246 2,246 2,202 2,229 13,800
2014/09/22 2,248 2,259 2,234 2,248 11,000
2014/09/19 2,244 2,281 2,235 2,248 11,800
2014/09/18 2,364 2,364 2,246 2,251 18,700
2014/09/17 2,368 2,370 2,283 2,366 17,400
2014/09/16 2,280 2,370 2,280 2,368 21,400
2014/09/12 2,226 2,279 2,181 2,279 20,800
2014/09/11 2,287 2,287 2,224 2,226 12,400
2014/09/10 2,242 2,300 2,242 2,287 8,900
2014/09/09 2,323 2,330 2,251 2,275 9,900
2014/09/08 2,343 2,351 2,300 2,300 15,100
2014/09/05 2,311 2,348 2,291 2,341 10,800
2014/09/04 2,348 2,348 2,291 2,315 28,700
2014/09/03 2,338 2,386 2,320 2,348 23,100
2014/09/02 2,330 2,371 2,330 2,335 29,000
2014/09/01 2,369 2,369 2,235 2,327 65,900
2014/08/29 2,411 2,420 2,356 2,399 15,200
2014/08/28 2,450 2,460 2,430 2,449 15,200
2014/08/27 2,475 2,475 2,444 2,461 16,800
2014/08/26 2,486 2,490 2,461 2,475 11,000
2014/08/25 2,397 2,495 2,397 2,480 39,700
2014/08/22 2,376 2,400 2,356 2,397 26,300
2014/08/21 2,405 2,411 2,374 2,398 28,300
2014/08/20 2,581 2,594 2,356 2,429 35,800
2014/08/19 2,604 2,604 2,573 2,589 19,600
2014/08/18 2,594 2,632 2,583 2,604 13,900
2014/08/15 2,609 2,615 2,572 2,594 17,000
2014/08/14 2,550 2,630 2,550 2,612 17,300
2014/08/13 2,555 2,560 2,520 2,543 11,100
2014/08/12 2,531 2,550 2,531 2,550 16,300
2014/08/11 2,484 2,550 2,484 2,531 13,500
2014/08/08 2,479 2,484 2,420 2,484 24,900
2014/08/07 2,462 2,497 2,447 2,484 21,800
2014/08/06 2,420 2,477 2,420 2,459 19,700
2014/08/05 2,400 2,494 2,400 2,465 23,600
2014/08/04 2,403 2,403 2,371 2,397 13,700
2014/08/01 2,370 2,408 2,240 2,404 34,500
2014/07/31 2,410 2,430 2,386 2,416 34,600
2014/07/30 2,244 2,370 2,243 2,365 36,700
2014/07/29 2,230 2,248 2,215 2,240 15,400
2014/07/28 2,204 2,240 2,180 2,234 19,500
2014/07/25 2,244 2,249 2,230 2,235 12,900
2014/07/24 2,273 2,275 2,223 2,241 19,000
2014/07/23 2,140 2,276 2,140 2,223 52,200
2014/07/22 2,060 2,147 2,060 2,136 25,300
2014/07/18 1,990 2,053 1,990 2,053 17,800
2014/07/17 2,047 2,052 2,019 2,036 15,000
2014/07/16 2,010 2,054 1,997 2,046 28,700
2014/07/15 2,028 2,028 1,990 1,990 13,500
2014/07/14 2,000 2,020 1,976 2,014 10,000
2014/07/11 1,925 1,985 1,916 1,974 26,700
2014/07/10 2,108 2,108 1,960 1,985 54,200
2014/07/09 2,070 2,140 2,038 2,109 99,900
2014/07/08 1,905 2,048 1,885 1,999 69,700
2014/07/07 1,819 1,873 1,819 1,865 38,300
2014/07/04 1,801 1,815 1,783 1,813 21,100
2014/07/03 1,786 1,800 1,774 1,799 40,100
2014/07/02 1,800 1,814 1,782 1,782 30,600
2014/07/01 1,805 1,805 1,795 1,800 25,500
2014/06/30 1,802 1,823 1,793 1,816 31,600
2014/06/27 1,841 1,841 1,791 1,826 28,800
2014/06/26 1,820 1,877 1,808 1,853 11,000
2014/06/25 1,825 1,840 1,807 1,820 23,200
2014/06/24 1,812 1,837 1,802 1,832 21,900
2014/06/23 1,866 1,869 1,812 1,812 52,200
2014/06/20 1,835 1,840 1,806 1,832 17,500
2014/06/19 1,777 1,858 1,760 1,830 43,100
2014/06/18 1,840 1,843 1,764 1,780 30,700
2014/06/17 1,802 1,870 1,802 1,822 43,100
2014/06/16 1,744 1,830 1,744 1,800 73,100
2014/06/13 1,660 1,709 1,636 1,704 69,100
2014/06/12 1,593 1,632 1,565 1,620 21,300
2014/06/11 1,610 1,611 1,585 1,595 32,400
2014/06/10 1,640 1,641 1,602 1,622 26,600
2014/06/09 1,640 1,670 1,610 1,629 53,900
2014/06/06 1,613 1,621 1,592 1,610 16,900
2014/06/05 1,639 1,639 1,583 1,605 31,600
2014/06/04 1,673 1,680 1,618 1,639 34,400
2014/06/03 1,600 1,660 1,570 1,660 49,000
2014/06/02 1,600 1,600 1,550 1,587 34,500
2014/05/30 1,654 1,689 1,551 1,584 37,400
2014/05/29 1,530 1,628 1,529 1,622 40,600
2014/05/28 1,515 1,530 1,505 1,517 29,100
2014/05/27 1,533 1,550 1,515 1,515 21,800
2014/05/26 1,569 1,578 1,515 1,533 32,000
2014/05/23 1,532 1,540 1,505 1,529 31,900
2014/05/22 1,517 1,531 1,501 1,515 38,800
2014/05/21 1,531 1,531 1,500 1,516 12,400
2014/05/20 1,599 1,599 1,525 1,540 38,300
2014/05/19 1,660 1,663 1,555 1,556 29,600
2014/05/16 1,690 1,690 1,658 1,673 24,100
2014/05/15 1,725 1,732 1,682 1,688 22,800
2014/05/14 1,784 1,784 1,725 1,725 13,500
2014/05/13 1,765 1,770 1,725 1,745 9,300
2014/05/12 1,810 1,848 1,755 1,767 10,800
2014/05/09 1,820 1,839 1,780 1,809 11,900
2014/05/08 1,852 1,853 1,830 1,830 16,900
2014/05/07 1,860 1,869 1,820 1,852 15,000
2014/05/02 1,980 1,987 1,852 1,853 30,000
2014/05/01 1,951 1,966 1,908 1,952 41,100
2014/04/30 1,940 2,088 1,920 2,037 19,100
2014/04/28 1,919 1,919 1,875 1,900 3,100
2014/04/25 1,888 1,920 1,877 1,919 3,000
2014/04/24 1,910 1,922 1,863 1,909 5,100
2014/04/23 1,826 1,967 1,826 1,941 7,200
2014/04/22 1,831 1,855 1,810 1,855 8,900
2014/04/21 1,846 1,846 1,766 1,831 13,200
2014/04/18 1,790 1,795 1,761 1,766 3,800
2014/04/17 1,786 1,810 1,780 1,805 4,400
2014/04/16 1,739 1,786 1,715 1,786 4,500
2014/04/15 1,739 1,759 1,734 1,742 4,800
2014/04/14 1,799 1,799 1,721 1,721 8,700
2014/04/11 1,780 1,820 1,752 1,799 6,800
2014/04/10 1,811 1,886 1,811 1,820 4,700
2014/04/09 1,832 1,855 1,815 1,815 7,200
2014/04/08 1,900 1,915 1,850 1,871 4,000
2014/04/07 1,991 1,991 1,871 1,887 6,100
2014/04/04 2,030 2,030 1,999 2,009 5,500
2014/04/03 1,950 2,025 1,938 2,021 11,100
2014/04/02 1,859 1,939 1,798 1,938 15,000
2014/04/01 1,750 1,898 1,750 1,819 14,300
2014/03/31 1,770 1,780 1,723 1,750 19,600
2014/03/28 1,704 1,750 1,695 1,750 13,600
2014/03/27 1,701 1,742 1,701 1,713 18,900
2014/03/26 1,727 1,774 1,727 1,742 12,000
2014/03/25 1,767 1,767 1,710 1,727 13,100
2014/03/24 1,733 1,749 1,702 1,707 7,700
2014/03/20 1,822 1,822 1,693 1,693 19,600
2014/03/19 1,918 1,937 1,812 1,822 30,400
2014/03/18 1,985 1,989 1,943 1,958 1,900
2014/03/17 1,959 1,965 1,944 1,945 6,600
2014/03/14 2,026 2,026 1,960 1,999 10,300
2014/03/13 2,044 2,048 2,003 2,026 3,600
2014/03/12 2,051 2,059 2,044 2,044 3,600
2014/03/11 2,134 2,179 2,095 2,101 26,100
2014/03/10 2,156 2,210 2,134 2,184 16,500
2014/03/07 2,051 2,255 2,041 2,206 20,200
2014/03/06 2,055 2,078 2,020 2,057 15,700
2014/03/05 1,998 2,029 1,982 2,005 11,700
2014/03/04 1,974 1,991 1,970 1,975 8,100
2014/03/03 1,988 1,988 1,952 1,977 5,800
2014/02/28 2,008 2,019 2,000 2,003 5,500
2014/02/27 2,050 2,050 2,001 2,039 12,100
2014/02/26 2,099 2,099 2,053 2,062 6,800
2014/02/25 2,132 2,133 2,090 2,100 9,800
2014/02/24 2,262 2,266 2,150 2,158 13,000
2014/02/21 2,250 2,260 2,250 2,254 1,200
2014/02/20 2,253 2,260 2,220 2,240 3,500
2014/02/19 2,266 2,268 2,252 2,266 3,600
2014/02/18 2,288 2,289 2,256 2,289 1,600
2014/02/17 2,305 2,355 2,251 2,252 8,000
2014/02/14 2,320 2,369 2,303 2,303 3,600
2014/02/13 2,369 2,390 2,320 2,320 4,000
2014/02/12 2,410 2,442 2,383 2,383 2,400
2014/02/10 2,449 2,449 2,370 2,377 1,500
2014/02/07 2,333 2,355 2,323 2,353 5,200
2014/02/06 2,376 2,376 2,320 2,353 2,000
2014/02/05 2,292 2,390 2,220 2,376 17,500
2014/02/04 2,278 2,387 2,246 2,342 19,900
2014/02/03 2,600 2,600 2,510 2,578 18,400
2014/01/31 2,570 2,623 2,570 2,601 9,800
2014/01/30 2,574 2,697 2,556 2,570 27,800
2014/01/29 2,501 2,564 2,501 2,564 10,400
2014/01/28 2,480 2,498 2,426 2,498 15,800
2014/01/27 2,531 2,543 2,484 2,517 16,900
2014/01/24 2,660 2,669 2,623 2,653 4,800
2014/01/23 2,725 2,736 2,680 2,681 13,200
2014/01/22 2,666 2,725 2,656 2,712 14,600
2014/01/21 2,680 2,759 2,676 2,696 19,100
2014/01/20 2,650 2,675 2,637 2,652 6,700
2014/01/17 2,609 2,680 2,596 2,626 14,000
2014/01/16 2,598 2,625 2,581 2,609 12,000
2014/01/15 2,649 2,649 2,580 2,608 11,800
2014/01/14 2,650 2,685 2,621 2,650 18,400
2014/01/10 2,671 2,729 2,653 2,718 7,400
2014/01/09 2,780 2,780 2,665 2,700 8,000
2014/01/08 2,690 2,780 2,690 2,750 12,300
2014/01/07 2,674 2,690 2,631 2,690 10,200
2014/01/06 2,605 2,680 2,603 2,675 19,300

このページの先頭へ