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
2022/12/30 888 890 875 876 22,700
2022/12/29 858 888 848 885 77,900
2022/12/28 845 861 838 861 58,000
2022/12/27 869 870 836 842 162,600
2022/12/26 862 864 855 864 18,400
2022/12/23 860 862 855 855 27,200
2022/12/22 863 869 856 863 38,600
2022/12/21 871 871 850 853 64,600
2022/12/20 889 889 859 872 76,100
2022/12/19 885 889 880 881 44,100
2022/12/16 899 899 885 885 48,700
2022/12/15 895 903 892 900 23,400
2022/12/14 900 901 894 897 99,600
2022/12/13 905 909 903 905 30,400
2022/12/12 901 904 896 900 21,800
2022/12/09 909 909 893 903 38,100
2022/12/08 901 901 888 894 43,500
2022/12/07 900 920 896 903 33,200
2022/12/06 902 910 900 900 27,400
2022/12/05 918 918 900 906 45,200
2022/12/02 930 930 906 912 72,500
2022/12/01 965 966 931 932 75,200
2022/11/30 971 974 965 965 37,000
2022/11/29 977 977 958 968 52,300
2022/11/28 1,005 1,005 977 981 22,000
2022/11/25 1,004 1,008 996 1,002 12,600
2022/11/24 990 1,006 990 1,006 45,100
2022/11/22 980 990 980 990 21,800
2022/11/21 977 978 971 975 10,900
2022/11/18 968 977 964 967 23,400
2022/11/17 944 967 944 961 24,600
2022/11/16 960 960 945 950 22,600
2022/11/15 960 969 952 965 15,300
2022/11/14 981 981 958 962 19,800
2022/11/11 982 982 968 981 25,700
2022/11/10 962 962 954 961 16,200
2022/11/09 965 965 951 960 13,900
2022/11/08 950 968 945 965 21,100
2022/11/07 938 948 935 948 17,800
2022/11/04 938 943 914 924 36,100
2022/11/02 960 968 933 933 82,200
2022/11/01 967 972 946 947 16,600
2022/10/31 974 977 963 968 14,600
2022/10/28 960 977 956 961 90,100
2022/10/27 972 973 959 966 15,900
2022/10/26 971 985 971 976 16,500
2022/10/25 968 974 966 971 14,000
2022/10/24 987 987 958 960 26,300
2022/10/21 971 992 968 977 14,300
2022/10/20 973 979 966 978 16,200
2022/10/19 976 981 965 979 16,300
2022/10/18 985 1,000 971 978 23,600
2022/10/17 978 995 973 985 18,300
2022/10/14 983 990 976 978 21,800
2022/10/13 960 985 954 968 30,200
2022/10/12 951 973 949 964 16,000
2022/10/11 963 965 943 943 32,400
2022/10/07 957 974 956 962 20,200
2022/10/06 956 969 956 967 21,600
2022/10/05 967 968 947 956 24,800
2022/10/04 939 958 939 954 39,800
2022/10/03 920 930 912 919 20,800
2022/09/30 935 949 931 933 15,700
2022/09/29 942 948 925 946 35,400
2022/09/28 947 947 918 930 34,700
2022/09/27 928 943 922 939 42,900
2022/09/26 954 954 917 917 34,000
2022/09/22 952 959 946 954 23,800
2022/09/21 965 965 953 955 12,800
2022/09/20 987 990 965 965 30,200
2022/09/16 988 992 959 959 29,700
2022/09/15 991 993 981 982 13,700
2022/09/14 998 1,012 981 997 27,000
2022/09/13 1,024 1,024 999 1,003 16,300
2022/09/12 1,013 1,028 1,012 1,022 38,300
2022/09/09 1,000 1,016 1,000 1,006 34,400
2022/09/08 980 1,000 980 999 32,800
2022/09/07 971 977 962 969 28,000
2022/09/06 955 983 953 973 33,100
2022/09/05 954 955 950 955 17,900
2022/09/02 955 957 949 957 21,400
2022/09/01 950 953 945 949 36,800
2022/08/31 954 954 947 951 26,200
2022/08/30 955 958 952 954 25,400
2022/08/29 950 958 942 951 22,800
2022/08/26 960 961 955 956 5,400
2022/08/25 954 958 949 957 28,400
2022/08/24 950 959 948 952 13,700
2022/08/23 962 963 945 945 12,400
2022/08/22 970 970 962 968 8,400
2022/08/19 975 975 964 970 21,100
2022/08/18 970 970 962 966 9,300
2022/08/17 965 976 957 974 21,700
2022/08/16 950 965 947 964 31,300
2022/08/15 965 966 944 949 21,900
2022/08/12 944 960 935 960 32,700
2022/08/10 922 932 911 929 27,400
2022/08/09 923 931 917 917 35,100
2022/08/08 950 950 925 931 38,900
2022/08/05 938 953 933 953 34,700
2022/08/04 942 943 933 936 15,000
2022/08/03 950 950 925 941 54,700
2022/08/02 985 985 949 950 47,600
2022/08/01 988 989 976 989 26,100
2022/07/29 989 989 972 980 21,600
2022/07/28 962 983 958 978 49,900
2022/07/27 967 967 957 962 12,900
2022/07/26 974 974 961 967 14,400
2022/07/25 984 987 971 976 18,400
2022/07/22 971 982 963 979 23,300
2022/07/21 962 972 951 972 29,800
2022/07/20 957 959 946 959 50,700
2022/07/19 950 955 931 939 24,400
2022/07/15 948 954 943 948 18,000
2022/07/14 933 946 926 944 17,000
2022/07/13 930 940 922 933 13,100
2022/07/12 946 946 924 924 18,100
2022/07/11 939 949 935 946 28,200
2022/07/08 943 946 929 935 40,600
2022/07/07 940 946 931 942 41,500
2022/07/06 942 942 924 936 34,000
2022/07/05 953 970 945 946 62,800
2022/07/04 989 999 973 982 24,100
2022/07/01 998 1,003 966 976 20,700
2022/06/30 1,009 1,012 990 997 36,700
2022/06/29 999 1,008 990 994 36,700
2022/06/28 1,003 1,011 995 1,004 21,200
2022/06/27 1,006 1,009 996 997 23,400
2022/06/24 1,000 1,002 989 993 38,400
2022/06/23 1,001 1,036 971 987 145,100
2022/06/22 1,020 1,031 1,010 1,031 45,300
2022/06/21 1,000 1,015 997 1,015 51,900
2022/06/20 996 996 978 983 40,300
2022/06/17 956 986 953 981 36,600
2022/06/16 992 992 965 979 25,000
2022/06/15 988 1,015 977 977 37,500
2022/06/14 953 973 952 969 27,200
2022/06/13 955 967 953 959 25,300
2022/06/10 1,004 1,004 979 981 54,800
2022/06/09 980 992 978 989 50,700
2022/06/08 950 979 950 979 61,000
2022/06/07 951 955 942 950 20,000
2022/06/06 940 950 933 950 22,400
2022/06/03 932 938 925 938 23,100
2022/06/02 932 932 915 920 12,700
2022/06/01 928 930 916 930 33,100
2022/05/31 906 935 904 928 57,900
2022/05/30 900 910 889 893 74,100
2022/05/27 879 889 873 889 41,300
2022/05/26 860 875 858 871 38,900
2022/05/25 858 858 847 852 30,900
2022/05/24 868 868 854 858 39,200
2022/05/23 859 872 859 867 56,100
2022/05/20 850 852 845 851 42,000
2022/05/19 850 855 847 854 51,100
2022/05/18 851 860 847 856 51,900
2022/05/17 870 873 845 845 60,700
2022/05/16 907 907 865 869 65,200
2022/05/13 892 897 889 895 62,300
2022/05/12 913 914 874 889 132,200
2022/05/11 943 943 917 923 94,300
2022/05/10 955 955 947 948 50,900
2022/05/09 966 966 955 955 32,000
2022/05/06 967 967 956 960 31,300
2022/05/02 963 967 957 967 48,900
2022/04/28 951 963 950 963 45,000
2022/04/27 950 955 940 945 66,600
2022/04/26 954 958 952 955 16,500
2022/04/25 950 956 948 954 66,400
2022/04/22 957 972 953 964 68,900
2022/04/21 966 973 962 973 53,000
2022/04/20 967 970 962 966 34,500
2022/04/19 959 962 952 957 31,000
2022/04/18 963 964 949 952 47,300
2022/04/15 975 975 962 965 54,800
2022/04/14 974 978 969 973 20,300
2022/04/13 979 982 967 975 65,000
2022/04/12 983 985 971 976 63,600
2022/04/11 995 997 981 988 60,900
2022/04/08 997 999 985 998 40,500
2022/04/07 988 999 983 994 57,800
2022/04/06 1,003 1,007 995 999 45,500
2022/04/05 1,014 1,016 1,007 1,014 20,100
2022/04/04 1,002 1,018 1,002 1,014 28,300
2022/04/01 989 998 980 996 30,100
2022/03/31 999 1,010 982 986 52,200
2022/03/30 1,008 1,013 992 1,010 52,900
2022/03/29 1,006 1,018 999 1,017 32,800
2022/03/28 1,017 1,017 999 1,001 27,500
2022/03/25 1,018 1,020 1,004 1,013 36,200
2022/03/24 1,000 1,008 989 1,008 60,800
2022/03/23 1,014 1,022 996 1,017 63,700
2022/03/22 1,027 1,028 999 1,005 63,900
2022/03/18 1,020 1,029 1,010 1,027 48,500
2022/03/17 1,010 1,023 997 1,021 72,400
2022/03/16 1,030 1,030 999 1,006 80,400
2022/03/15 1,013 1,037 1,013 1,033 43,000
2022/03/14 1,037 1,042 1,011 1,013 35,500
2022/03/11 1,017 1,043 1,014 1,033 46,900
2022/03/10 1,009 1,028 1,004 1,028 41,200
2022/03/09 967 1,002 961 989 45,300
2022/03/08 968 981 957 964 50,100
2022/03/07 982 983 963 972 87,000
2022/03/04 990 993 980 983 53,600
2022/03/03 1,005 1,005 988 988 69,600
2022/03/02 1,008 1,010 992 993 83,300
2022/03/01 1,030 1,032 1,021 1,026 42,400
2022/02/28 1,025 1,025 1,011 1,024 66,900
2022/02/25 1,022 1,033 1,018 1,025 52,100
2022/02/24 1,024 1,031 1,007 1,022 36,800
2022/02/22 1,025 1,028 1,011 1,024 36,600
2022/02/21 1,048 1,049 1,024 1,028 30,100
2022/02/18 1,063 1,065 1,052 1,055 31,000
2022/02/17 1,064 1,078 1,063 1,073 29,200
2022/02/16 1,066 1,083 1,061 1,064 30,900
2022/02/15 1,056 1,065 1,048 1,061 31,900
2022/02/14 1,064 1,064 1,050 1,056 31,500
2022/02/10 1,088 1,090 1,068 1,086 29,500
2022/02/09 1,070 1,083 1,058 1,079 25,300
2022/02/08 1,063 1,073 1,056 1,071 26,700
2022/02/07 1,081 1,084 1,046 1,063 52,500
2022/02/04 1,105 1,105 1,069 1,081 81,100
2022/02/03 1,095 1,137 1,094 1,119 160,100
2022/02/02 1,036 1,091 1,036 1,077 84,500
2022/02/01 1,041 1,048 1,036 1,038 19,400
2022/01/31 1,044 1,047 1,032 1,047 26,800
2022/01/28 1,020 1,045 1,017 1,045 41,800
2022/01/27 1,025 1,029 1,003 1,003 100,800
2022/01/26 1,023 1,033 1,021 1,022 15,800
2022/01/25 1,031 1,031 1,017 1,021 32,800
2022/01/24 1,024 1,043 1,022 1,043 21,700
2022/01/21 1,015 1,030 1,012 1,030 39,700
2022/01/20 1,020 1,037 1,014 1,014 42,400
2022/01/19 1,021 1,030 1,017 1,017 38,300
2022/01/18 1,035 1,039 1,024 1,030 19,700
2022/01/17 1,055 1,062 1,026 1,034 22,100
2022/01/14 1,055 1,067 1,044 1,055 41,700
2022/01/13 1,060 1,078 1,050 1,068 22,100
2022/01/12 1,028 1,066 1,027 1,063 33,800
2022/01/11 1,041 1,042 1,017 1,023 39,000
2022/01/07 1,043 1,052 1,032 1,041 51,500
2022/01/06 1,071 1,075 1,038 1,041 50,000
2022/01/05 1,082 1,095 1,079 1,087 30,900
2022/01/04 1,078 1,083 1,066 1,082 25,100

このページの先頭へ