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
2016/12/30 1,308 1,310 1,292 1,304 14,100
2016/12/29 1,305 1,312 1,275 1,290 20,600
2016/12/28 1,291 1,316 1,291 1,316 8,100
2016/12/27 1,315 1,325 1,297 1,298 28,300
2016/12/26 1,315 1,337 1,314 1,320 17,800
2016/12/22 1,322 1,332 1,287 1,319 40,700
2016/12/21 1,370 1,382 1,317 1,325 41,500
2016/12/20 1,318 1,367 1,315 1,364 60,900
2016/12/19 1,301 1,326 1,295 1,315 42,900
2016/12/16 1,300 1,310 1,286 1,289 36,900
2016/12/15 1,250 1,296 1,249 1,294 81,500
2016/12/14 1,241 1,244 1,234 1,236 11,500
2016/12/13 1,235 1,250 1,230 1,240 23,800
2016/12/12 1,238 1,240 1,228 1,233 19,000
2016/12/09 1,240 1,240 1,223 1,233 40,700
2016/12/08 1,238 1,240 1,217 1,225 25,100
2016/12/07 1,207 1,226 1,207 1,226 26,100
2016/12/06 1,194 1,210 1,194 1,206 29,600
2016/12/05 1,185 1,194 1,183 1,183 27,500
2016/12/02 1,187 1,192 1,175 1,183 25,000
2016/12/01 1,200 1,209 1,180 1,187 29,100
2016/11/30 1,199 1,199 1,181 1,192 23,400
2016/11/29 1,194 1,194 1,179 1,192 14,400
2016/11/28 1,183 1,196 1,171 1,194 26,000
2016/11/25 1,185 1,192 1,170 1,183 17,000
2016/11/24 1,182 1,188 1,172 1,174 14,100
2016/11/22 1,168 1,180 1,158 1,165 12,200
2016/11/21 1,153 1,180 1,153 1,168 13,900
2016/11/18 1,165 1,165 1,139 1,150 19,600
2016/11/17 1,159 1,159 1,150 1,159 6,000
2016/11/16 1,135 1,159 1,135 1,159 18,100
2016/11/15 1,139 1,142 1,129 1,135 18,700
2016/11/14 1,130 1,142 1,130 1,133 12,600
2016/11/11 1,135 1,140 1,111 1,120 51,100
2016/11/10 1,119 1,140 1,105 1,114 34,800
2016/11/09 1,128 1,146 1,050 1,071 41,500
2016/11/08 1,140 1,157 1,127 1,134 15,200
2016/11/07 1,124 1,142 1,124 1,137 16,100
2016/11/04 1,162 1,162 1,111 1,123 30,300
2016/11/02 1,170 1,177 1,160 1,168 26,200
2016/11/01 1,199 1,205 1,178 1,182 42,800
2016/10/31 1,240 1,240 1,227 1,229 14,100
2016/10/28 1,225 1,240 1,220 1,221 81,900
2016/10/27 1,228 1,249 1,222 1,231 19,500
2016/10/26 1,221 1,249 1,221 1,240 16,300
2016/10/25 1,230 1,257 1,216 1,223 26,300
2016/10/24 1,201 1,231 1,190 1,230 30,400
2016/10/21 1,196 1,208 1,194 1,203 7,800
2016/10/20 1,201 1,208 1,195 1,199 13,100
2016/10/19 1,189 1,200 1,188 1,193 11,700
2016/10/18 1,186 1,200 1,178 1,189 19,800
2016/10/17 1,180 1,207 1,180 1,193 23,700
2016/10/14 1,174 1,188 1,171 1,178 16,500
2016/10/13 1,164 1,184 1,164 1,174 19,000
2016/10/12 1,174 1,183 1,123 1,164 30,700
2016/10/11 1,167 1,194 1,167 1,190 21,100
2016/10/07 1,180 1,181 1,161 1,166 17,900
2016/10/06 1,200 1,208 1,183 1,185 30,400
2016/10/05 1,179 1,199 1,177 1,192 24,700
2016/10/04 1,172 1,186 1,169 1,179 31,100
2016/10/03 1,166 1,180 1,166 1,172 17,100
2016/09/30 1,177 1,177 1,153 1,166 22,900
2016/09/29 1,179 1,181 1,160 1,168 19,200
2016/09/28 1,144 1,180 1,141 1,180 21,800
2016/09/27 1,141 1,164 1,125 1,164 21,900
2016/09/26 1,140 1,142 1,129 1,141 13,500
2016/09/23 1,134 1,139 1,108 1,136 26,800
2016/09/21 1,095 1,120 1,086 1,119 34,800
2016/09/20 1,069 1,101 1,060 1,091 37,200
2016/09/16 1,049 1,063 1,049 1,063 18,800
2016/09/15 1,060 1,080 1,047 1,047 14,900
2016/09/14 1,068 1,070 1,063 1,063 9,600
2016/09/13 1,078 1,078 1,067 1,068 6,600
2016/09/12 1,056 1,070 1,056 1,065 13,000
2016/09/09 1,065 1,080 1,061 1,065 22,800
2016/09/08 1,072 1,078 1,065 1,070 9,000
2016/09/07 1,083 1,083 1,069 1,076 15,200
2016/09/06 1,062 1,086 1,062 1,083 13,500
2016/09/05 1,055 1,073 1,055 1,060 16,100
2016/09/02 1,050 1,061 1,040 1,055 19,600
2016/09/01 1,054 1,065 1,051 1,052 11,200
2016/08/31 1,055 1,064 1,052 1,055 12,200
2016/08/30 1,055 1,055 1,052 1,054 3,400
2016/08/29 1,060 1,060 1,048 1,058 8,100
2016/08/26 1,060 1,069 1,043 1,043 20,300
2016/08/25 1,052 1,062 1,046 1,058 21,300
2016/08/24 1,039 1,072 1,039 1,058 20,900
2016/08/23 1,040 1,049 1,034 1,038 16,700
2016/08/22 1,041 1,047 1,037 1,040 10,900
2016/08/19 1,035 1,050 1,035 1,036 50,800
2016/08/18 1,076 1,076 1,052 1,053 34,500
2016/08/17 1,102 1,103 1,081 1,085 29,300
2016/08/16 1,125 1,127 1,108 1,110 18,500
2016/08/15 1,134 1,139 1,122 1,124 8,700
2016/08/12 1,135 1,138 1,125 1,135 10,100
2016/08/10 1,146 1,153 1,126 1,135 10,900
2016/08/09 1,134 1,140 1,126 1,129 6,200
2016/08/08 1,158 1,164 1,128 1,135 11,500
2016/08/05 1,128 1,157 1,121 1,124 11,900
2016/08/04 1,122 1,133 1,121 1,127 5,700
2016/08/03 1,124 1,138 1,120 1,128 22,800
2016/08/02 1,126 1,152 1,120 1,132 23,000
2016/08/01 1,121 1,143 1,121 1,126 13,200
2016/07/29 1,145 1,151 1,121 1,151 14,500
2016/07/28 1,170 1,170 1,116 1,166 20,300
2016/07/27 1,146 1,164 1,143 1,152 17,200
2016/07/26 1,142 1,147 1,113 1,142 18,900
2016/07/25 1,157 1,170 1,136 1,142 26,300
2016/07/22 1,161 1,172 1,149 1,157 19,700
2016/07/21 1,204 1,204 1,164 1,178 26,200
2016/07/20 1,209 1,220 1,180 1,210 32,900
2016/07/19 1,225 1,236 1,198 1,220 24,000
2016/07/15 1,229 1,246 1,229 1,242 13,900
2016/07/14 1,248 1,251 1,232 1,246 16,300
2016/07/13 1,233 1,252 1,231 1,249 33,300
2016/07/12 1,213 1,233 1,204 1,233 19,700
2016/07/11 1,191 1,213 1,188 1,192 22,800
2016/07/08 1,200 1,200 1,155 1,161 32,600
2016/07/07 1,248 1,248 1,194 1,200 19,800
2016/07/06 1,239 1,250 1,218 1,250 18,700
2016/07/05 1,243 1,249 1,232 1,246 32,300
2016/07/04 1,210 1,245 1,210 1,238 42,300
2016/07/01 1,194 1,229 1,175 1,222 27,600
2016/06/30 1,222 1,224 1,193 1,204 23,900
2016/06/29 1,185 1,185 1,152 1,177 18,800
2016/06/28 1,090 1,172 1,090 1,130 24,700
2016/06/27 1,060 1,126 1,045 1,119 22,800
2016/06/24 1,199 1,199 1,057 1,060 51,700
2016/06/23 1,135 1,145 1,102 1,141 15,100
2016/06/22 1,135 1,135 1,123 1,133 9,700
2016/06/21 1,131 1,146 1,123 1,143 9,700
2016/06/20 1,142 1,145 1,119 1,131 20,800
2016/06/17 1,062 1,093 1,062 1,082 16,500
2016/06/16 1,108 1,108 1,025 1,059 27,300
2016/06/15 1,074 1,120 1,070 1,081 19,400
2016/06/14 1,125 1,126 1,087 1,090 25,000
2016/06/13 1,160 1,162 1,133 1,138 20,000
2016/06/10 1,248 1,248 1,171 1,183 44,500
2016/06/09 1,180 1,189 1,180 1,188 6,700
2016/06/08 1,201 1,203 1,186 1,192 10,300
2016/06/07 1,194 1,209 1,190 1,205 5,600
2016/06/06 1,210 1,220 1,184 1,193 15,600
2016/06/03 1,225 1,234 1,216 1,227 14,000
2016/06/02 1,254 1,254 1,209 1,225 22,100
2016/06/01 1,225 1,252 1,220 1,252 51,700
2016/05/31 1,200 1,228 1,197 1,225 27,600
2016/05/30 1,149 1,199 1,134 1,197 36,200
2016/05/27 1,137 1,137 1,121 1,133 3,900
2016/05/26 1,120 1,136 1,120 1,131 11,500
2016/05/25 1,135 1,135 1,125 1,132 7,000
2016/05/24 1,120 1,129 1,100 1,120 9,500
2016/05/23 1,149 1,149 1,120 1,123 9,000
2016/05/20 1,131 1,135 1,124 1,131 9,500
2016/05/19 1,134 1,140 1,115 1,121 14,000
2016/05/18 1,123 1,134 1,111 1,122 14,500
2016/05/17 1,104 1,128 1,104 1,123 10,500
2016/05/16 1,125 1,135 1,105 1,107 13,600
2016/05/13 1,158 1,158 1,123 1,138 17,500
2016/05/12 1,145 1,158 1,140 1,158 15,000
2016/05/11 1,158 1,159 1,131 1,158 29,800
2016/05/10 1,131 1,179 1,128 1,160 47,200
2016/05/09 1,131 1,139 1,104 1,122 33,900
2016/05/06 1,094 1,115 1,067 1,115 56,000
2016/05/02 1,068 1,068 1,040 1,064 59,200
2016/04/28 1,060 1,068 1,010 1,023 81,700
2016/04/27 1,035 1,054 1,020 1,025 88,200
2016/04/26 1,032 1,038 1,002 1,032 31,400
2016/04/25 1,061 1,061 1,032 1,035 20,200
2016/04/22 1,050 1,061 1,048 1,057 20,700
2016/04/21 1,039 1,066 1,039 1,057 25,300
2016/04/20 1,060 1,083 1,039 1,039 81,100
2016/04/19 1,095 1,106 1,040 1,071 50,100
2016/04/18 1,076 1,093 1,042 1,085 48,300
2016/04/15 1,099 1,099 1,080 1,085 16,900
2016/04/14 1,079 1,085 1,063 1,081 45,600
2016/04/13 1,041 1,069 1,038 1,066 45,900
2016/04/12 1,033 1,049 1,018 1,041 16,400
2016/04/11 1,050 1,050 1,017 1,033 37,100
2016/04/08 1,001 1,018 983 1,005 36,600
2016/04/07 997 1,017 984 989 20,200
2016/04/06 990 1,013 981 998 29,200
2016/04/05 1,013 1,021 1,000 1,011 32,000
2016/04/04 1,010 1,038 1,002 1,020 32,500
2016/04/01 1,050 1,050 1,003 1,010 46,300
2016/03/31 1,056 1,066 1,035 1,051 15,400
2016/03/30 1,042 1,072 1,042 1,056 42,600
2016/03/29 1,059 1,066 1,001 1,057 40,000
2016/03/28 1,092 1,105 1,075 1,085 39,100
2016/03/25 1,111 1,112 1,097 1,109 22,600
2016/03/24 1,118 1,118 1,097 1,110 20,500
2016/03/23 1,118 1,119 1,094 1,113 22,800
2016/03/22 1,098 1,115 1,087 1,107 31,500
2016/03/18 1,077 1,091 1,061 1,083 23,400
2016/03/17 1,088 1,097 1,074 1,077 39,400
2016/03/16 1,075 1,090 1,074 1,082 23,300
2016/03/15 1,077 1,080 1,064 1,078 28,700
2016/03/14 1,079 1,080 1,056 1,077 45,400
2016/03/11 1,010 1,032 1,000 1,026 63,800
2016/03/10 1,019 1,030 1,001 1,005 25,300
2016/03/09 1,011 1,011 989 1,011 27,500
2016/03/08 1,023 1,030 999 1,011 46,200
2016/03/07 1,045 1,054 1,018 1,023 21,400
2016/03/04 1,007 1,035 1,007 1,034 21,700
2016/03/03 1,002 1,020 1,000 1,018 17,000
2016/03/02 996 1,007 996 1,001 26,400
2016/03/01 975 984 968 981 27,000
2016/02/29 980 993 971 975 22,500
2016/02/26 982 983 962 970 21,400
2016/02/25 972 987 970 974 22,600
2016/02/24 963 987 963 972 25,200
2016/02/23 1,000 1,006 970 979 38,400
2016/02/22 976 999 976 980 29,700
2016/02/19 995 995 965 975 26,600
2016/02/18 971 1,005 971 999 34,300
2016/02/17 960 993 956 968 40,900
2016/02/16 954 990 950 963 63,700
2016/02/15 948 964 931 962 42,900
2016/02/12 900 946 900 910 56,900
2016/02/10 982 984 919 937 68,800
2016/02/09 993 993 959 970 53,400
2016/02/08 998 1,024 997 1,010 47,300
2016/02/05 1,028 1,028 990 1,005 70,400
2016/02/04 1,058 1,062 1,041 1,041 39,000
2016/02/03 1,082 1,083 1,047 1,058 73,900
2016/02/02 1,136 1,137 1,092 1,096 43,700
2016/02/01 1,124 1,153 1,122 1,142 58,200
2016/01/29 1,100 1,105 1,070 1,099 51,300
2016/01/28 1,097 1,115 1,065 1,097 69,900
2016/01/27 1,080 1,100 1,074 1,094 42,500
2016/01/26 1,097 1,097 1,067 1,069 25,100
2016/01/25 1,103 1,116 1,091 1,100 33,300
2016/01/22 1,065 1,100 1,065 1,100 27,100
2016/01/21 1,106 1,120 1,057 1,060 50,400
2016/01/20 1,150 1,150 1,111 1,120 36,100
2016/01/19 1,190 1,199 1,151 1,172 31,600
2016/01/18 1,131 1,177 1,113 1,145 60,900
2016/01/15 1,161 1,216 1,135 1,138 59,900
2016/01/14 1,148 1,192 1,137 1,179 61,600
2016/01/13 1,141 1,175 1,141 1,158 69,300
2016/01/12 1,188 1,200 1,134 1,137 49,900
2016/01/08 1,176 1,200 1,170 1,188 25,000
2016/01/07 1,219 1,225 1,185 1,187 52,200
2016/01/06 1,232 1,246 1,214 1,219 24,400
2016/01/05 1,225 1,239 1,214 1,232 25,900
2016/01/04 1,241 1,247 1,213 1,219 28,000

このページの先頭へ