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
2020/12/30 1,318 1,318 1,285 1,308 43,300
2020/12/29 1,288 1,312 1,279 1,310 39,900
2020/12/28 1,310 1,324 1,281 1,292 55,900
2020/12/25 1,286 1,304 1,270 1,298 84,600
2020/12/24 1,271 1,297 1,261 1,290 93,800
2020/12/23 1,284 1,295 1,260 1,295 49,000
2020/12/22 1,291 1,291 1,241 1,256 163,900
2020/12/21 1,293 1,311 1,293 1,303 119,600
2020/12/18 1,290 1,307 1,277 1,287 120,100
2020/12/17 1,296 1,303 1,272 1,299 83,000
2020/12/16 1,328 1,328 1,294 1,304 60,400
2020/12/15 1,303 1,328 1,303 1,322 52,700
2020/12/14 1,291 1,317 1,291 1,309 54,300
2020/12/11 1,278 1,301 1,267 1,291 76,500
2020/12/10 1,316 1,316 1,285 1,290 71,300
2020/12/09 1,305 1,318 1,289 1,318 132,700
2020/12/08 1,332 1,342 1,305 1,317 195,500
2020/12/07 1,382 1,387 1,335 1,350 236,300
2020/12/04 1,404 1,429 1,399 1,405 113,700
2020/12/03 1,400 1,422 1,374 1,405 226,900
2020/12/02 1,416 1,425 1,380 1,398 237,700
2020/12/01 1,389 1,415 1,361 1,406 197,000
2020/11/30 1,379 1,413 1,364 1,364 183,900
2020/11/27 1,319 1,359 1,318 1,350 157,200
2020/11/26 1,287 1,323 1,287 1,312 69,800
2020/11/25 1,348 1,348 1,290 1,290 134,200
2020/11/24 1,320 1,338 1,312 1,325 75,400
2020/11/20 1,295 1,312 1,280 1,298 60,300
2020/11/19 1,271 1,324 1,271 1,297 53,400
2020/11/18 1,292 1,307 1,269 1,301 58,300
2020/11/17 1,315 1,330 1,288 1,291 98,000
2020/11/16 1,298 1,344 1,279 1,337 111,400
2020/11/13 1,339 1,349 1,300 1,311 77,100
2020/11/12 1,330 1,342 1,311 1,335 80,700
2020/11/11 1,338 1,359 1,321 1,335 61,600
2020/11/10 1,376 1,376 1,294 1,316 81,500
2020/11/09 1,374 1,379 1,309 1,336 64,500
2020/11/06 1,372 1,372 1,328 1,362 61,300
2020/11/05 1,308 1,372 1,306 1,362 130,000
2020/11/04 1,268 1,300 1,224 1,278 140,800
2020/11/02 1,312 1,325 1,201 1,275 191,100
2020/10/30 1,378 1,400 1,326 1,342 98,300
2020/10/29 1,299 1,352 1,299 1,349 101,600
2020/10/28 1,289 1,312 1,264 1,308 59,600
2020/10/27 1,265 1,273 1,231 1,270 76,400
2020/10/26 1,273 1,285 1,264 1,267 60,700
2020/10/23 1,262 1,285 1,246 1,274 36,900
2020/10/22 1,280 1,280 1,262 1,275 37,900
2020/10/21 1,300 1,300 1,285 1,294 38,300
2020/10/20 1,315 1,315 1,291 1,298 31,800
2020/10/19 1,301 1,323 1,301 1,315 38,300
2020/10/16 1,325 1,325 1,295 1,300 19,300
2020/10/15 1,308 1,320 1,294 1,308 69,800
2020/10/14 1,327 1,339 1,306 1,308 61,700
2020/10/13 1,348 1,351 1,326 1,345 40,200
2020/10/12 1,390 1,390 1,344 1,344 44,400
2020/10/09 1,395 1,395 1,352 1,373 58,800
2020/10/08 1,418 1,425 1,387 1,391 49,600
2020/10/07 1,400 1,400 1,380 1,396 60,900
2020/10/06 1,427 1,440 1,401 1,422 39,400
2020/10/05 1,400 1,424 1,395 1,418 56,900
2020/10/02 1,398 1,401 1,367 1,367 46,900
2020/09/30 1,423 1,423 1,390 1,390 51,000
2020/09/29 1,427 1,427 1,390 1,402 90,700
2020/09/28 1,430 1,461 1,420 1,457 127,200
2020/09/25 1,399 1,485 1,393 1,456 155,700
2020/09/24 1,399 1,404 1,372 1,386 92,100
2020/09/23 1,393 1,402 1,390 1,400 48,600
2020/09/18 1,400 1,407 1,393 1,400 63,000
2020/09/17 1,398 1,401 1,383 1,396 47,900
2020/09/16 1,400 1,402 1,390 1,400 65,600
2020/09/15 1,400 1,402 1,388 1,397 50,900
2020/09/14 1,417 1,417 1,394 1,400 99,600
2020/09/11 1,395 1,401 1,383 1,391 58,200
2020/09/10 1,404 1,415 1,392 1,399 58,200
2020/09/09 1,394 1,407 1,378 1,399 91,000
2020/09/08 1,395 1,406 1,391 1,406 86,200
2020/09/07 1,400 1,409 1,377 1,395 129,200
2020/09/04 1,435 1,479 1,414 1,441 143,500
2020/09/03 1,424 1,526 1,401 1,524 103,500
2020/09/02 1,403 1,443 1,403 1,413 39,500
2020/09/01 1,392 1,417 1,385 1,410 36,500
2020/08/31 1,400 1,412 1,393 1,397 66,200
2020/08/28 1,433 1,443 1,363 1,374 103,200
2020/08/27 1,448 1,453 1,423 1,434 53,000
2020/08/26 1,450 1,455 1,430 1,450 32,700
2020/08/25 1,467 1,475 1,443 1,466 33,600
2020/08/24 1,487 1,487 1,456 1,466 35,000
2020/08/21 1,498 1,507 1,493 1,499 25,100
2020/08/20 1,553 1,554 1,481 1,491 105,700
2020/08/19 1,595 1,595 1,551 1,588 21,600
2020/08/18 1,540 1,578 1,517 1,576 38,300
2020/08/17 1,580 1,580 1,506 1,540 29,300
2020/08/14 1,559 1,590 1,549 1,571 35,400
2020/08/13 1,554 1,573 1,526 1,559 66,000
2020/08/12 1,508 1,590 1,489 1,553 111,800
2020/08/11 1,502 1,517 1,460 1,478 89,800
2020/08/07 1,550 1,550 1,480 1,509 117,900
2020/08/06 1,599 1,599 1,531 1,550 77,100
2020/08/05 1,648 1,652 1,581 1,601 104,400
2020/08/04 1,610 1,696 1,610 1,659 162,500
2020/08/03 1,503 1,640 1,460 1,631 232,600
2020/07/31 1,494 1,494 1,423 1,430 41,100
2020/07/30 1,500 1,507 1,451 1,498 38,200
2020/07/29 1,500 1,507 1,476 1,504 33,200
2020/07/28 1,512 1,515 1,486 1,515 46,600
2020/07/27 1,480 1,515 1,476 1,515 39,900
2020/07/22 1,494 1,511 1,483 1,500 38,000
2020/07/21 1,481 1,513 1,460 1,507 54,900
2020/07/20 1,442 1,485 1,433 1,484 70,300
2020/07/17 1,434 1,437 1,411 1,429 33,800
2020/07/16 1,405 1,433 1,395 1,421 53,400
2020/07/15 1,385 1,408 1,382 1,403 24,700
2020/07/14 1,409 1,409 1,356 1,372 28,700
2020/07/13 1,378 1,413 1,368 1,410 32,300
2020/07/10 1,355 1,394 1,349 1,365 47,600
2020/07/09 1,358 1,375 1,339 1,355 25,900
2020/07/08 1,333 1,374 1,331 1,340 38,800
2020/07/07 1,325 1,333 1,294 1,324 33,200
2020/07/06 1,291 1,320 1,276 1,320 28,300
2020/07/03 1,272 1,306 1,262 1,284 41,900
2020/07/02 1,294 1,306 1,260 1,272 43,700
2020/07/01 1,339 1,354 1,289 1,292 77,500
2020/06/30 1,423 1,426 1,337 1,339 76,200
2020/06/29 1,378 1,399 1,355 1,396 52,800
2020/06/26 1,391 1,408 1,370 1,402 33,900
2020/06/25 1,350 1,414 1,350 1,404 36,400
2020/06/24 1,395 1,397 1,349 1,359 70,200
2020/06/23 1,407 1,414 1,374 1,400 89,800
2020/06/22 1,366 1,397 1,347 1,389 51,200
2020/06/19 1,391 1,406 1,353 1,387 31,300
2020/06/18 1,340 1,369 1,310 1,365 37,600
2020/06/17 1,350 1,363 1,345 1,346 22,600
2020/06/16 1,338 1,356 1,307 1,349 49,500
2020/06/15 1,360 1,373 1,308 1,308 31,200
2020/06/12 1,390 1,398 1,365 1,367 42,600
2020/06/11 1,400 1,443 1,400 1,413 39,600
2020/06/10 1,439 1,439 1,399 1,420 45,900
2020/06/09 1,392 1,428 1,386 1,425 29,900
2020/06/08 1,415 1,424 1,398 1,413 26,200
2020/06/05 1,414 1,415 1,380 1,411 45,800
2020/06/04 1,429 1,429 1,390 1,414 36,600
2020/06/03 1,427 1,429 1,398 1,411 44,000
2020/06/02 1,430 1,438 1,397 1,411 43,000
2020/06/01 1,400 1,440 1,397 1,440 40,700
2020/05/29 1,395 1,438 1,390 1,403 69,600
2020/05/28 1,370 1,379 1,348 1,379 53,700
2020/05/27 1,325 1,378 1,306 1,363 63,200
2020/05/26 1,338 1,345 1,312 1,323 44,600
2020/05/25 1,331 1,339 1,310 1,327 43,400
2020/05/22 1,323 1,340 1,302 1,331 32,600
2020/05/21 1,324 1,333 1,260 1,323 74,100
2020/05/20 1,348 1,350 1,304 1,324 56,200
2020/05/19 1,359 1,368 1,334 1,356 76,100
2020/05/18 1,272 1,337 1,272 1,334 151,900
2020/05/15 1,236 1,272 1,181 1,258 119,100
2020/05/14 1,235 1,240 1,161 1,176 131,400
2020/05/13 1,215 1,254 1,184 1,240 60,400
2020/05/12 1,228 1,249 1,224 1,231 21,500
2020/05/11 1,229 1,243 1,213 1,243 40,600
2020/05/08 1,270 1,272 1,212 1,236 51,700
2020/05/07 1,190 1,259 1,183 1,250 88,400
2020/05/01 1,207 1,209 1,185 1,190 25,100
2020/04/30 1,236 1,236 1,206 1,217 69,900
2020/04/28 1,179 1,195 1,157 1,195 55,500
2020/04/27 1,192 1,240 1,171 1,178 79,000
2020/04/24 1,197 1,205 1,174 1,177 86,100
2020/04/23 1,161 1,189 1,161 1,181 43,700
2020/04/22 1,165 1,171 1,130 1,163 50,300
2020/04/21 1,203 1,203 1,165 1,176 81,900
2020/04/20 1,200 1,210 1,151 1,173 70,100
2020/04/17 1,230 1,230 1,177 1,195 69,400
2020/04/16 1,155 1,218 1,142 1,206 94,800
2020/04/15 1,139 1,156 1,112 1,135 101,200
2020/04/14 1,150 1,154 1,102 1,143 119,600
2020/04/13 1,152 1,217 1,144 1,149 155,000
2020/04/10 1,099 1,138 1,091 1,126 98,500
2020/04/09 1,032 1,109 1,032 1,109 217,400
2020/04/08 949 1,014 935 1,002 169,100
2020/04/07 924 957 908 951 145,500
2020/04/06 883 913 838 898 154,100
2020/04/03 907 915 869 879 138,000
2020/04/02 890 913 860 894 121,900
2020/04/01 914 916 871 875 230,900
2020/03/31 1,081 1,083 939 950 237,200
2020/03/30 1,060 1,083 978 1,021 127,200
2020/03/30 1 -> 2.00 分割
2020/03/27 2,120 2,180 2,060 2,162 96,100
2020/03/26 2,121 2,121 2,034 2,080 57,000
2020/03/25 2,213 2,213 2,115 2,165 78,400
2020/03/24 2,160 2,160 2,050 2,097 86,500
2020/03/23 2,221 2,222 2,018 2,139 73,300
2020/03/19 2,393 2,413 2,150 2,221 82,400
2020/03/18 2,584 2,684 2,377 2,392 136,700
2020/03/17 2,333 2,589 2,200 2,560 133,000
2020/03/16 2,246 2,390 2,224 2,283 107,100
2020/03/13 2,097 2,298 2,038 2,234 123,200
2020/03/12 2,181 2,298 2,134 2,255 117,200
2020/03/11 2,320 2,378 2,245 2,255 91,100
2020/03/10 2,100 2,280 1,976 2,270 116,900
2020/03/09 2,120 2,241 2,100 2,186 97,900
2020/03/06 2,210 2,210 2,050 2,152 61,400
2020/03/05 2,355 2,355 2,240 2,250 63,800
2020/03/04 2,312 2,341 2,241 2,299 59,600
2020/03/03 2,470 2,490 2,328 2,330 68,600
2020/03/02 2,282 2,477 2,278 2,425 58,900
2020/02/28 2,308 2,344 2,239 2,278 83,500
2020/02/27 2,459 2,459 2,344 2,358 41,800
2020/02/26 2,393 2,451 2,354 2,431 60,800
2020/02/25 2,352 2,449 2,345 2,414 54,200
2020/02/21 2,508 2,572 2,508 2,529 26,200
2020/02/20 2,541 2,620 2,521 2,549 67,800
2020/02/19 2,444 2,500 2,444 2,486 31,400
2020/02/18 2,503 2,537 2,441 2,445 50,500
2020/02/17 2,588 2,588 2,519 2,546 45,800
2020/02/14 2,694 2,694 2,612 2,638 25,400
2020/02/13 2,710 2,718 2,677 2,710 26,800
2020/02/12 2,725 2,778 2,708 2,718 39,200
2020/02/10 2,750 2,783 2,725 2,727 20,300
2020/02/07 2,807 2,807 2,723 2,752 36,200
2020/02/06 2,760 2,768 2,714 2,757 64,700
2020/02/05 2,706 2,733 2,635 2,671 59,600
2020/02/04 2,665 2,693 2,603 2,653 30,300
2020/02/03 2,591 2,647 2,544 2,625 82,200
2020/01/31 2,755 2,837 2,664 2,699 71,000
2020/01/30 2,701 2,823 2,692 2,749 87,500
2020/01/29 3,050 3,105 2,723 2,740 425,600
2020/01/28 2,690 2,723 2,642 2,702 57,900
2020/01/27 2,742 2,787 2,633 2,643 91,700
2020/01/24 2,890 2,890 2,822 2,842 28,800
2020/01/23 2,898 2,945 2,876 2,901 40,200
2020/01/22 2,819 2,889 2,803 2,861 56,700
2020/01/21 2,830 2,830 2,774 2,800 49,100
2020/01/20 2,755 2,839 2,738 2,830 62,900
2020/01/17 2,789 2,810 2,731 2,775 42,100
2020/01/16 2,844 2,852 2,790 2,790 34,900
2020/01/15 2,883 2,883 2,816 2,834 30,800
2020/01/14 2,914 2,914 2,815 2,870 40,700
2020/01/10 3,005 3,015 2,910 2,914 39,500
2020/01/09 3,000 3,050 2,937 3,020 41,500
2020/01/08 2,925 3,000 2,869 2,940 43,100
2020/01/07 2,941 2,994 2,893 2,973 27,200
2020/01/06 2,897 2,954 2,888 2,954 41,800

このページの先頭へ