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
2023/12/29 907 908 901 908 18,200
2023/12/28 903 908 900 904 33,800
2023/12/27 898 904 896 899 31,800
2023/12/26 884 892 884 890 18,200
2023/12/25 908 908 882 886 20,900
2023/12/22 900 903 897 903 20,300
2023/12/21 899 900 891 891 20,500
2023/12/20 909 909 897 898 18,300
2023/12/19 904 911 895 901 28,400
2023/12/18 896 900 881 898 19,500
2023/12/15 902 902 894 897 18,500
2023/12/14 900 905 892 895 19,500
2023/12/13 900 904 899 902 12,500
2023/12/12 908 908 896 900 17,200
2023/12/11 902 902 890 900 22,800
2023/12/08 901 901 887 891 47,100
2023/12/07 905 905 899 900 22,000
2023/12/06 892 910 892 906 29,500
2023/12/05 897 903 889 890 27,000
2023/12/04 905 905 898 903 22,900
2023/12/01 897 905 893 901 34,200
2023/11/30 898 900 892 896 44,200
2023/11/29 909 909 892 894 38,000
2023/11/28 910 910 896 909 29,500
2023/11/27 914 916 903 907 30,000
2023/11/24 920 920 908 913 19,300
2023/11/22 911 919 909 916 27,100
2023/11/21 908 912 905 910 18,100
2023/11/20 920 920 908 911 43,800
2023/11/17 894 908 894 908 36,000
2023/11/16 892 898 889 896 16,500
2023/11/15 888 897 881 895 27,700
2023/11/14 909 921 887 889 79,500
2023/11/13 890 890 872 876 23,700
2023/11/10 883 888 874 888 23,000
2023/11/09 877 883 875 883 21,500
2023/11/08 887 887 872 872 49,800
2023/11/07 889 889 881 881 25,600
2023/11/06 892 892 885 886 37,300
2023/11/02 895 895 879 884 23,400
2023/11/01 892 894 883 888 36,900
2023/10/31 880 885 870 885 39,300
2023/10/30 870 877 861 875 37,300
2023/10/27 855 875 850 875 49,200
2023/10/26 860 865 851 854 25,900
2023/10/25 874 874 860 861 16,400
2023/10/24 855 868 839 865 58,900
2023/10/23 866 866 852 852 25,900
2023/10/20 863 863 854 862 21,000
2023/10/19 856 862 854 859 39,600
2023/10/18 858 866 856 866 23,600
2023/10/17 863 864 856 860 18,400
2023/10/16 860 864 852 853 31,600
2023/10/13 873 873 862 864 24,900
2023/10/12 874 879 867 878 25,500
2023/10/11 880 882 870 872 28,600
2023/10/10 881 884 878 883 22,500
2023/10/06 865 870 863 866 21,700
2023/10/05 880 880 855 858 53,200
2023/10/04 863 863 847 851 93,500
2023/10/03 877 884 867 869 45,400
2023/10/02 892 898 882 884 35,700
2023/09/29 894 894 882 884 35,100
2023/09/28 893 898 882 889 50,600
2023/09/27 899 909 888 909 69,100
2023/09/26 904 904 894 898 39,400
2023/09/25 892 901 892 900 46,000
2023/09/22 892 895 883 891 58,800
2023/09/21 900 902 895 897 42,200
2023/09/20 914 914 896 896 78,600
2023/09/19 913 913 902 908 46,200
2023/09/15 906 911 906 911 70,300
2023/09/14 905 907 902 906 41,100
2023/09/13 912 912 902 905 28,000
2023/09/12 908 910 903 907 31,700
2023/09/11 906 906 900 903 32,600
2023/09/08 901 910 898 905 69,300
2023/09/07 908 910 903 906 64,500
2023/09/06 920 922 916 917 42,100
2023/09/05 928 928 918 925 49,800
2023/09/04 938 939 920 932 67,400
2023/09/01 940 941 921 930 128,700
2023/08/31 910 913 903 906 31,800
2023/08/30 910 910 902 907 20,600
2023/08/29 919 919 907 908 15,000
2023/08/28 910 918 903 914 31,100
2023/08/25 905 908 896 903 19,100
2023/08/24 905 908 897 906 29,400
2023/08/23 879 902 879 900 50,000
2023/08/22 872 876 866 876 41,300
2023/08/21 864 873 853 861 120,100
2023/08/18 890 890 868 871 128,000
2023/08/17 903 905 887 901 59,900
2023/08/16 906 907 900 906 56,300
2023/08/15 919 919 904 911 62,400
2023/08/14 950 950 900 913 168,100
2023/08/10 945 952 936 952 26,800
2023/08/09 950 950 935 947 28,700
2023/08/08 949 951 945 950 25,400
2023/08/07 942 945 934 941 54,400
2023/08/04 937 942 936 940 29,500
2023/08/03 954 954 939 940 58,600
2023/08/02 965 971 960 962 31,400
2023/08/01 969 970 963 970 24,400
2023/07/31 978 978 964 969 42,700
2023/07/28 959 963 953 963 39,600
2023/07/27 962 967 956 967 25,200
2023/07/26 969 969 961 965 19,300
2023/07/25 970 970 963 968 21,300
2023/07/24 969 969 957 965 26,500
2023/07/21 959 959 951 955 23,800
2023/07/20 965 967 953 955 18,500
2023/07/19 961 967 955 960 26,700
2023/07/18 961 968 952 959 35,000
2023/07/14 952 954 944 951 33,200
2023/07/13 959 959 941 950 45,800
2023/07/12 946 946 936 936 45,300
2023/07/11 955 955 945 946 24,400
2023/07/10 950 958 949 951 34,100
2023/07/07 950 958 940 948 38,100
2023/07/06 957 962 949 955 29,500
2023/07/05 961 963 953 957 30,200
2023/07/04 976 979 967 967 34,600
2023/07/03 982 989 976 983 32,600
2023/06/30 979 979 959 969 50,100
2023/06/29 980 982 963 965 48,200
2023/06/28 976 982 972 982 43,200
2023/06/27 965 968 953 965 16,200
2023/06/26 964 971 955 965 19,900
2023/06/23 971 983 955 958 41,400
2023/06/22 965 973 965 968 21,200
2023/06/21 964 975 964 965 37,000
2023/06/20 978 978 965 970 31,500
2023/06/19 981 988 974 982 23,400
2023/06/16 986 986 974 974 35,200
2023/06/15 984 985 974 978 26,700
2023/06/14 998 998 982 987 35,900
2023/06/13 1,000 1,007 993 996 39,500
2023/06/12 975 990 970 990 35,200
2023/06/09 983 986 971 973 48,300
2023/06/08 968 973 964 973 36,300
2023/06/07 970 978 963 968 50,600
2023/06/06 972 974 964 968 19,900
2023/06/05 992 992 975 977 36,200
2023/06/02 978 983 972 977 36,100
2023/06/01 992 1,000 968 968 38,400
2023/05/31 998 1,011 982 999 65,000
2023/05/30 1,040 1,049 1,016 1,018 25,800
2023/05/29 1,050 1,050 1,038 1,039 24,800
2023/05/26 1,050 1,056 1,039 1,042 20,200
2023/05/25 1,064 1,071 1,056 1,057 27,400
2023/05/24 1,072 1,076 1,062 1,071 15,500
2023/05/23 1,083 1,083 1,056 1,072 25,000
2023/05/22 1,065 1,085 1,055 1,085 13,400
2023/05/19 1,061 1,075 1,059 1,067 19,900
2023/05/18 1,083 1,083 1,058 1,066 65,900
2023/05/17 1,081 1,089 1,068 1,080 23,200
2023/05/16 1,090 1,090 1,069 1,085 18,100
2023/05/15 1,090 1,100 1,083 1,090 33,400
2023/05/12 1,088 1,090 1,071 1,086 26,900
2023/05/11 1,071 1,087 1,051 1,083 27,500
2023/05/10 1,094 1,094 1,074 1,075 29,100
2023/05/09 1,068 1,094 1,068 1,084 26,600
2023/05/08 1,030 1,069 1,025 1,063 64,500
2023/05/02 1,044 1,044 1,017 1,028 19,900
2023/05/01 1,034 1,040 1,029 1,039 15,100
2023/04/28 1,023 1,032 1,013 1,032 20,700
2023/04/27 1,011 1,014 1,003 1,009 16,800
2023/04/26 999 1,017 999 1,011 15,600
2023/04/25 1,005 1,023 1,005 1,009 28,400
2023/04/24 1,005 1,007 1,000 1,003 7,900
2023/04/21 992 1,003 985 1,000 21,100
2023/04/20 981 999 978 998 15,900
2023/04/19 993 993 976 981 16,600
2023/04/18 990 996 981 994 18,700
2023/04/17 994 994 974 981 13,500
2023/04/14 982 990 974 990 19,600
2023/04/13 974 982 974 978 14,600
2023/04/12 970 983 967 973 22,000
2023/04/11 976 976 969 973 14,600
2023/04/10 959 970 958 969 16,400
2023/04/07 954 961 950 957 15,100
2023/04/06 956 961 945 945 24,900
2023/04/05 993 993 956 959 23,000
2023/04/04 975 995 975 995 34,800
2023/04/03 984 984 966 974 26,300
2023/03/31 969 984 969 977 22,000
2023/03/30 961 969 956 968 22,500
2023/03/29 963 986 957 981 47,700
2023/03/28 949 956 946 956 13,500
2023/03/27 951 954 946 949 16,600
2023/03/24 950 950 936 945 10,000
2023/03/23 941 949 932 944 9,600
2023/03/22 945 949 942 945 22,500
2023/03/20 939 939 918 923 30,500
2023/03/17 956 956 938 943 10,200
2023/03/16 920 946 913 943 40,800
2023/03/15 939 948 933 947 15,000
2023/03/14 940 940 911 923 30,400
2023/03/13 949 949 922 944 29,100
2023/03/10 992 992 962 964 41,500
2023/03/09 981 992 981 992 25,800
2023/03/08 976 984 968 971 35,500
2023/03/07 967 979 962 974 21,800
2023/03/06 967 967 958 965 17,900
2023/03/03 951 962 948 957 27,900
2023/03/02 944 951 940 944 11,900
2023/03/01 945 948 939 947 15,900
2023/02/28 959 959 932 935 41,900
2023/02/27 945 954 943 954 16,700
2023/02/24 946 946 933 936 16,700
2023/02/22 944 946 937 937 11,800
2023/02/21 936 945 935 944 12,700
2023/02/20 926 936 926 936 14,800
2023/02/17 927 927 920 921 17,900
2023/02/16 916 930 916 930 21,100
2023/02/15 926 926 912 915 18,000
2023/02/14 930 930 921 926 21,600
2023/02/13 933 939 931 931 22,600
2023/02/10 928 935 923 928 16,700
2023/02/09 934 934 921 928 17,900
2023/02/08 931 943 931 934 19,500
2023/02/07 925 927 923 927 7,500
2023/02/06 921 925 919 923 16,100
2023/02/03 920 923 908 910 16,700
2023/02/02 930 931 921 922 20,200
2023/02/01 929 933 923 926 16,600
2023/01/31 925 930 922 925 29,600
2023/01/30 922 925 919 920 24,000
2023/01/27 918 921 915 920 27,300
2023/01/26 914 918 909 918 28,400
2023/01/25 910 913 900 913 22,200
2023/01/24 911 914 907 908 32,700
2023/01/23 907 910 903 908 22,800
2023/01/20 895 904 890 903 24,400
2023/01/19 894 899 891 891 24,900
2023/01/18 891 897 885 894 47,600
2023/01/17 875 889 872 887 30,000
2023/01/16 878 878 870 871 18,500
2023/01/13 880 885 872 877 21,700
2023/01/12 885 885 880 882 15,400
2023/01/11 881 883 876 880 20,400
2023/01/10 885 885 873 873 21,900
2023/01/06 861 875 860 873 22,200
2023/01/05 857 864 852 860 28,300
2023/01/04 880 880 857 857 31,000

このページの先頭へ