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
2018/12/28 1,784 1,786 1,721 1,753 25,000
2018/12/27 1,744 1,789 1,695 1,784 43,200
2018/12/26 1,627 1,724 1,627 1,663 46,800
2018/12/25 1,538 1,675 1,507 1,607 83,100
2018/12/21 1,638 1,647 1,556 1,613 53,800
2018/12/20 1,720 1,733 1,622 1,644 52,400
2018/12/19 1,708 1,757 1,700 1,717 22,700
2018/12/18 1,711 1,765 1,693 1,708 35,100
2018/12/17 1,760 1,826 1,741 1,747 35,600
2018/12/14 1,837 1,837 1,755 1,759 42,300
2018/12/13 1,811 1,867 1,811 1,833 20,900
2018/12/12 1,800 1,834 1,775 1,804 41,600
2018/12/11 1,855 1,873 1,776 1,786 45,000
2018/12/10 2,018 2,018 1,833 1,847 54,000
2018/12/07 2,025 2,055 1,933 1,938 41,400
2018/12/06 2,123 2,123 2,033 2,034 46,300
2018/12/05 2,160 2,218 2,124 2,164 37,400
2018/12/04 2,255 2,272 2,202 2,227 63,800
2018/12/03 2,109 2,284 2,098 2,256 99,500
2018/11/30 2,100 2,102 2,058 2,080 26,100
2018/11/29 2,001 2,077 2,001 2,043 38,900
2018/11/28 1,873 2,000 1,873 1,989 42,100
2018/11/27 1,835 1,882 1,825 1,873 25,000
2018/11/26 1,853 1,867 1,837 1,842 37,200
2018/11/22 1,837 1,878 1,833 1,853 33,300
2018/11/21 1,840 1,878 1,814 1,836 39,600
2018/11/20 1,885 1,897 1,830 1,838 54,100
2018/11/19 1,896 1,964 1,888 1,924 29,800
2018/11/16 1,955 1,963 1,888 1,936 17,600
2018/11/15 1,986 1,986 1,913 1,958 25,100
2018/11/14 1,959 1,969 1,902 1,906 35,200
2018/11/13 1,986 1,988 1,930 1,959 25,800
2018/11/12 2,011 2,045 1,975 2,006 31,400
2018/11/09 2,200 2,200 2,032 2,035 48,600
2018/11/08 2,174 2,209 2,131 2,195 46,800
2018/11/07 2,100 2,170 2,050 2,097 60,100
2018/11/06 2,070 2,109 2,003 2,007 30,800
2018/11/05 2,117 2,117 2,031 2,060 28,600
2018/11/02 2,030 2,176 2,022 2,143 91,300
2018/11/01 2,157 2,157 1,991 1,999 183,500
2018/10/31 1,917 2,159 1,755 2,159 234,200
2018/10/30 1,807 1,914 1,794 1,890 162,200
2018/10/29 1,820 1,858 1,681 1,767 149,200
2018/10/26 1,879 1,930 1,815 1,860 135,100
2018/10/25 1,798 1,887 1,754 1,872 116,300
2018/10/24 1,900 1,933 1,858 1,918 62,800
2018/10/23 1,935 1,961 1,910 1,914 38,800
2018/10/22 1,949 1,992 1,921 1,971 26,600
2018/10/19 1,930 1,972 1,918 1,962 29,400
2018/10/18 1,953 1,987 1,930 1,960 55,500
2018/10/17 1,970 1,970 1,922 1,951 76,500
2018/10/16 1,971 1,989 1,956 1,969 28,100
2018/10/15 2,023 2,023 1,970 1,980 38,700
2018/10/12 1,985 2,058 1,982 2,028 33,600
2018/10/11 2,036 2,036 1,987 2,021 73,700
2018/10/10 2,118 2,130 2,086 2,115 51,000
2018/10/09 2,102 2,135 2,096 2,109 93,600
2018/10/05 2,145 2,155 2,101 2,142 71,700
2018/10/04 2,189 2,190 2,121 2,178 104,300
2018/10/03 2,242 2,242 2,142 2,154 114,700
2018/10/02 2,267 2,279 2,230 2,258 53,800
2018/10/01 2,366 2,366 2,267 2,281 73,700
2018/09/28 2,456 2,470 2,380 2,385 64,700
2018/09/27 2,426 2,469 2,324 2,456 81,900
2018/09/26 2,381 2,434 2,355 2,409 43,500
2018/09/25 2,329 2,400 2,289 2,400 53,900
2018/09/21 2,330 2,375 2,281 2,310 90,800
2018/09/20 2,290 2,337 2,257 2,330 49,700
2018/09/19 2,250 2,295 2,231 2,290 44,600
2018/09/18 2,193 2,272 2,180 2,231 41,400
2018/09/14 2,165 2,199 2,135 2,185 56,100
2018/09/13 2,164 2,211 2,102 2,191 70,600
2018/09/12 2,220 2,226 2,128 2,145 53,100
2018/09/11 2,210 2,247 2,208 2,231 24,200
2018/09/10 2,222 2,247 2,201 2,210 33,600
2018/09/07 2,267 2,267 2,221 2,257 20,700
2018/09/06 2,257 2,293 2,241 2,268 29,400
2018/09/05 2,283 2,320 2,247 2,301 32,900
2018/09/04 2,300 2,324 2,254 2,283 51,200
2018/09/03 2,430 2,437 2,291 2,300 64,900
2018/08/31 2,429 2,438 2,378 2,421 21,500
2018/08/30 2,411 2,441 2,390 2,438 23,100
2018/08/29 2,438 2,441 2,397 2,428 22,000
2018/08/28 2,420 2,441 2,399 2,431 17,600
2018/08/27 2,410 2,421 2,385 2,414 20,400
2018/08/24 2,375 2,399 2,347 2,375 37,300
2018/08/23 2,336 2,376 2,297 2,366 37,800
2018/08/22 2,310 2,355 2,279 2,352 33,300
2018/08/21 2,304 2,323 2,230 2,302 71,500
2018/08/20 2,386 2,410 2,308 2,335 38,600
2018/08/17 2,362 2,417 2,351 2,386 35,000
2018/08/16 2,380 2,382 2,317 2,362 26,000
2018/08/15 2,440 2,440 2,374 2,406 33,400
2018/08/14 2,355 2,405 2,355 2,405 51,700
2018/08/13 2,350 2,370 2,314 2,335 42,000
2018/08/10 2,331 2,379 2,300 2,332 79,900
2018/08/09 2,410 2,410 2,314 2,331 39,500
2018/08/08 2,377 2,438 2,377 2,418 22,900
2018/08/07 2,363 2,393 2,346 2,389 32,500
2018/08/06 2,408 2,458 2,375 2,391 37,700
2018/08/03 2,580 2,580 2,392 2,406 61,800
2018/08/02 2,481 2,575 2,453 2,522 98,800
2018/08/01 2,344 2,491 2,342 2,488 190,900
2018/07/31 2,684 2,726 2,218 2,365 672,700
2018/07/30 2,731 2,737 2,694 2,718 83,200
2018/07/27 2,754 2,769 2,728 2,758 40,400
2018/07/26 2,753 2,786 2,731 2,740 38,000
2018/07/25 2,720 2,768 2,686 2,751 32,200
2018/07/24 2,667 2,735 2,655 2,704 28,300
2018/07/23 2,655 2,660 2,612 2,648 50,500
2018/07/20 2,720 2,744 2,685 2,696 58,600
2018/07/19 2,688 2,725 2,630 2,711 131,000
2018/07/18 2,580 2,677 2,569 2,638 87,400
2018/07/17 2,490 2,546 2,475 2,541 33,300
2018/07/13 2,501 2,530 2,467 2,476 36,200
2018/07/12 2,446 2,521 2,425 2,498 56,100
2018/07/11 2,384 2,456 2,348 2,441 51,200
2018/07/10 2,422 2,424 2,361 2,377 56,600
2018/07/09 2,379 2,412 2,351 2,384 68,100
2018/07/06 2,339 2,480 2,332 2,444 119,700
2018/07/05 2,387 2,387 2,268 2,295 96,500
2018/07/04 2,375 2,428 2,339 2,357 83,600
2018/07/03 2,471 2,479 2,383 2,406 112,300
2018/07/02 2,569 2,569 2,448 2,454 135,200
2018/06/29 2,890 2,890 2,581 2,593 200,600
2018/06/28 2,808 2,888 2,808 2,888 72,100
2018/06/27 2,785 2,867 2,785 2,836 73,400
2018/06/26 2,727 2,820 2,692 2,800 57,900
2018/06/25 2,765 2,788 2,726 2,755 68,000
2018/06/22 2,830 2,855 2,761 2,788 73,800
2018/06/21 2,816 2,856 2,812 2,840 28,300
2018/06/20 2,858 2,882 2,760 2,805 102,400
2018/06/19 2,866 2,892 2,798 2,818 97,100
2018/06/18 2,886 2,932 2,835 2,900 100,400
2018/06/15 3,030 3,030 2,815 2,883 280,100
2018/06/14 3,275 3,275 3,060 3,090 67,400
2018/06/13 3,330 3,330 3,265 3,290 53,200
2018/06/12 3,265 3,350 3,255 3,325 48,600
2018/06/11 3,275 3,285 3,165 3,275 35,500
2018/06/08 3,245 3,315 3,220 3,290 82,400
2018/06/07 3,170 3,245 3,155 3,245 30,900
2018/06/06 3,200 3,220 3,170 3,200 36,000
2018/06/05 3,230 3,250 3,150 3,200 68,000
2018/06/04 3,200 3,245 3,160 3,245 40,600
2018/06/01 3,235 3,250 3,185 3,210 64,600
2018/05/31 3,210 3,280 3,155 3,250 66,100
2018/05/30 3,100 3,200 3,055 3,160 64,000
2018/05/29 3,165 3,215 3,120 3,170 68,300
2018/05/28 3,040 3,170 3,040 3,155 60,300
2018/05/25 2,999 3,030 2,973 3,010 55,300
2018/05/24 3,050 3,060 2,917 3,000 130,900
2018/05/23 3,100 3,245 3,050 3,085 188,600
2018/05/22 3,100 3,135 3,060 3,100 50,500
2018/05/21 2,974 3,110 2,961 3,090 114,800
2018/05/18 2,898 2,932 2,853 2,932 29,800
2018/05/17 2,862 2,907 2,843 2,868 31,300
2018/05/16 2,955 2,962 2,845 2,862 54,000
2018/05/15 3,010 3,090 2,948 2,955 71,200
2018/05/14 2,990 3,085 2,923 3,055 124,400
2018/05/11 2,900 2,997 2,900 2,960 72,300
2018/05/10 2,805 2,897 2,785 2,889 85,800
2018/05/09 2,931 2,931 2,791 2,796 113,900
2018/05/08 3,020 3,100 2,937 2,967 132,500
2018/05/07 3,080 3,080 2,919 2,953 110,900
2018/05/02 2,845 3,135 2,794 3,070 389,900
2018/05/01 2,621 2,826 2,547 2,815 176,800
2018/04/27 2,695 2,740 2,649 2,707 77,300
2018/04/26 2,639 2,687 2,618 2,683 29,500
2018/04/25 2,720 2,720 2,616 2,648 50,000
2018/04/24 2,741 2,741 2,688 2,703 37,600
2018/04/23 2,680 2,753 2,664 2,692 94,900
2018/04/20 2,590 2,672 2,570 2,633 62,200
2018/04/19 2,565 2,594 2,553 2,565 24,700
2018/04/18 2,509 2,567 2,490 2,551 27,900
2018/04/17 2,538 2,557 2,483 2,490 37,200
2018/04/16 2,533 2,542 2,454 2,505 40,100
2018/04/13 2,520 2,537 2,497 2,506 23,500
2018/04/12 2,487 2,561 2,478 2,508 43,800
2018/04/11 2,574 2,574 2,480 2,508 30,400
2018/04/10 2,607 2,613 2,538 2,563 38,100
2018/04/09 2,640 2,653 2,593 2,608 25,900
2018/04/06 2,600 2,658 2,595 2,616 75,700
2018/04/05 2,676 2,688 2,583 2,597 82,900
2018/04/04 2,622 2,688 2,611 2,678 43,100
2018/04/03 2,610 2,670 2,594 2,609 92,600
2018/04/02 2,479 2,715 2,479 2,647 206,500
2018/03/30 2,412 2,462 2,403 2,454 32,200
2018/03/29 2,409 2,419 2,364 2,402 38,300
2018/03/28 2,339 2,384 2,314 2,384 29,000
2018/03/27 2,355 2,382 2,323 2,382 45,600
2018/03/26 2,305 2,318 2,224 2,298 114,800
2018/03/23 2,420 2,426 2,341 2,344 91,600
2018/03/22 2,532 2,537 2,480 2,519 80,300
2018/03/20 2,519 2,544 2,482 2,540 35,900
2018/03/19 2,626 2,648 2,520 2,569 50,900
2018/03/16 2,659 2,672 2,610 2,612 22,800
2018/03/15 2,675 2,680 2,587 2,657 81,800
2018/03/14 2,636 2,781 2,634 2,710 88,600
2018/03/13 2,589 2,660 2,584 2,637 57,400
2018/03/12 2,595 2,634 2,561 2,589 86,600
2018/03/09 2,539 2,545 2,497 2,519 50,900
2018/03/08 2,513 2,541 2,478 2,516 47,200
2018/03/07 2,470 2,511 2,408 2,488 47,800
2018/03/06 2,542 2,590 2,486 2,496 50,800
2018/03/05 2,520 2,544 2,423 2,509 109,600
2018/03/02 2,481 2,590 2,477 2,543 85,600
2018/03/01 2,604 2,604 2,517 2,531 150,600
2018/02/28 2,669 2,700 2,621 2,621 69,200
2018/02/27 2,758 2,762 2,680 2,719 74,000
2018/02/26 2,811 2,811 2,727 2,738 66,000
2018/02/23 2,687 2,815 2,687 2,761 83,900
2018/02/22 2,748 2,865 2,684 2,691 157,700
2018/02/21 2,690 2,754 2,653 2,698 110,800
2018/02/20 2,556 2,615 2,485 2,590 87,600
2018/02/19 2,400 2,575 2,383 2,553 87,300
2018/02/16 2,340 2,437 2,340 2,382 46,700
2018/02/15 2,286 2,374 2,255 2,339 68,800
2018/02/14 2,329 2,379 2,261 2,300 69,900
2018/02/13 2,379 2,390 2,310 2,326 88,500
2018/02/09 2,216 2,333 2,185 2,329 155,500
2018/02/08 2,327 2,386 2,281 2,350 123,000
2018/02/07 2,453 2,496 2,300 2,310 107,200
2018/02/06 2,234 2,457 2,220 2,375 148,900
2018/02/05 2,670 2,672 2,564 2,584 104,600
2018/02/02 2,849 2,862 2,672 2,753 143,700
2018/02/01 2,765 2,931 2,760 2,879 148,700
2018/01/31 2,728 2,985 2,692 2,783 186,700
2018/01/30 2,880 2,880 2,713 2,766 98,600
2018/01/29 2,803 2,906 2,803 2,882 52,200
2018/01/26 2,789 2,838 2,781 2,805 30,500
2018/01/25 2,827 2,830 2,775 2,775 51,300
2018/01/24 2,840 2,927 2,828 2,835 80,100
2018/01/23 2,845 2,860 2,760 2,853 76,300
2018/01/22 2,760 2,821 2,728 2,814 69,000
2018/01/19 2,671 2,775 2,666 2,743 79,400
2018/01/18 2,801 2,830 2,697 2,703 76,700
2018/01/17 2,825 2,869 2,747 2,763 106,400
2018/01/16 2,825 2,872 2,780 2,827 66,200
2018/01/15 2,874 2,920 2,832 2,841 75,300
2018/01/12 2,917 3,030 2,898 2,901 79,400
2018/01/11 2,968 2,999 2,853 2,938 144,800
2018/01/10 2,928 3,035 2,870 3,015 205,200
2018/01/09 3,000 3,025 2,900 2,923 178,400
2018/01/05 3,130 3,155 2,984 3,040 179,200
2018/01/04 3,390 3,415 2,915 3,120 314,000

このページの先頭へ