7820 ニホンフラッシュ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 791 | 807 | 791 | 805 | 76,800 | 805 |
| 2024-12-25 | 788 | 788 | 782 | 788 | 32,700 | 788 |
| 2024-12-24 | 791 | 791 | 780 | 788 | 46,100 | 788 |
| 2024-12-23 | 791 | 791 | 779 | 785 | 62,600 | 785 |
| 2024-12-20 | 803 | 803 | 791 | 791 | 42,300 | 791 |
| 2024-12-19 | 794 | 801 | 789 | 799 | 45,300 | 799 |
| 2024-12-18 | 802 | 808 | 796 | 796 | 56,100 | 796 |
| 2024-12-17 | 818 | 818 | 806 | 807 | 40,800 | 807 |
| 2024-12-16 | 822 | 822 | 810 | 810 | 47,600 | 810 |
| 2024-12-13 | 819 | 824 | 819 | 822 | 36,400 | 822 |
| 2024-12-12 | 822 | 826 | 822 | 823 | 23,900 | 823 |
| 2024-12-11 | 821 | 824 | 815 | 819 | 29,100 | 819 |
| 2024-12-10 | 828 | 828 | 821 | 821 | 42,500 | 821 |
| 2024-12-09 | 816 | 823 | 814 | 822 | 46,800 | 822 |
| 2024-12-06 | 811 | 812 | 802 | 811 | 57,000 | 811 |
| 2024-12-05 | 818 | 818 | 810 | 815 | 50,100 | 815 |
| 2024-12-04 | 827 | 827 | 809 | 818 | 95,500 | 818 |
| 2024-12-03 | 827 | 829 | 823 | 824 | 47,200 | 824 |
| 2024-12-02 | 832 | 832 | 824 | 830 | 26,300 | 830 |
| 2024-11-29 | 836 | 836 | 823 | 825 | 54,000 | 825 |
| 2024-11-28 | 835 | 835 | 821 | 834 | 32,800 | 834 |
| 2024-11-27 | 854 | 854 | 825 | 833 | 51,600 | 833 |
| 2024-11-26 | 859 | 860 | 848 | 855 | 28,500 | 855 |
| 2024-11-25 | 872 | 872 | 856 | 859 | 21,800 | 859 |
| 2024-11-22 | 863 | 870 | 858 | 861 | 17,000 | 861 |
| 2024-11-21 | 858 | 861 | 855 | 856 | 19,900 | 856 |
| 2024-11-20 | 859 | 862 | 851 | 855 | 31,400 | 855 |
| 2024-11-19 | 870 | 870 | 852 | 855 | 37,200 | 855 |
| 2024-11-18 | 867 | 869 | 856 | 867 | 35,200 | 867 |
| 2024-11-15 | 881 | 881 | 855 | 867 | 44,700 | 867 |
| 2024-11-14 | 895 | 895 | 873 | 873 | 38,300 | 873 |
| 2024-11-13 | 886 | 891 | 881 | 890 | 26,200 | 890 |
| 2024-11-12 | 891 | 892 | 880 | 884 | 23,200 | 884 |
| 2024-11-11 | 893 | 893 | 880 | 891 | 25,400 | 891 |
| 2024-11-08 | 901 | 902 | 879 | 883 | 23,400 | 883 |
| 2024-11-07 | 897 | 897 | 886 | 896 | 28,300 | 896 |
| 2024-11-06 | 906 | 906 | 890 | 891 | 26,000 | 891 |
| 2024-11-05 | 898 | 898 | 886 | 892 | 23,600 | 892 |
| 2024-11-01 | 885 | 899 | 880 | 896 | 31,000 | 896 |
| 2024-10-31 | 889 | 896 | 877 | 892 | 29,600 | 892 |
| 2024-10-30 | 878 | 888 | 872 | 888 | 223,500 | 888 |
| 2024-10-29 | 878 | 883 | 875 | 882 | 35,800 | 882 |
| 2024-10-28 | 879 | 885 | 878 | 884 | 26,900 | 884 |
| 2024-10-25 | 893 | 893 | 880 | 881 | 38,000 | 881 |
| 2024-10-24 | 887 | 893 | 875 | 893 | 36,500 | 893 |
| 2024-10-23 | 893 | 896 | 889 | 890 | 36,500 | 890 |
| 2024-10-22 | 897 | 898 | 890 | 893 | 34,300 | 893 |
| 2024-10-21 | 897 | 900 | 892 | 897 | 21,200 | 897 |
| 2024-10-18 | 902 | 903 | 896 | 903 | 17,900 | 903 |
| 2024-10-17 | 900 | 906 | 897 | 900 | 41,100 | 900 |
| 2024-10-16 | 901 | 914 | 898 | 905 | 25,400 | 905 |
| 2024-10-15 | 912 | 916 | 903 | 916 | 31,800 | 916 |
| 2024-10-11 | 901 | 912 | 900 | 911 | 32,200 | 911 |
| 2024-10-10 | 914 | 914 | 904 | 908 | 29,500 | 908 |
| 2024-10-09 | 912 | 918 | 902 | 914 | 37,400 | 914 |
| 2024-10-08 | 923 | 923 | 909 | 915 | 44,300 | 915 |
| 2024-10-07 | 935 | 942 | 923 | 928 | 48,800 | 928 |
| 2024-10-04 | 920 | 922 | 909 | 920 | 35,100 | 920 |
| 2024-10-03 | 904 | 925 | 904 | 922 | 44,200 | 922 |
| 2024-10-02 | 895 | 904 | 892 | 896 | 34,000 | 896 |
| 2024-10-01 | 901 | 904 | 897 | 902 | 17,300 | 902 |
| 2024-09-30 | 890 | 910 | 881 | 902 | 40,300 | 902 |
| 2024-09-27 | 900 | 901 | 892 | 896 | 30,400 | 896 |
| 2024-09-26 | 898 | 911 | 894 | 903 | 51,000 | 903 |
| 2024-09-25 | 893 | 898 | 888 | 895 | 17,900 | 895 |
| 2024-09-24 | 902 | 902 | 889 | 895 | 30,500 | 895 |
| 2024-09-20 | 895 | 895 | 885 | 888 | 32,200 | 888 |
| 2024-09-19 | 895 | 895 | 884 | 888 | 20,000 | 888 |
| 2024-09-18 | 896 | 896 | 879 | 886 | 19,600 | 886 |
| 2024-09-17 | 891 | 891 | 877 | 888 | 50,700 | 888 |
| 2024-09-13 | 893 | 897 | 883 | 885 | 37,900 | 885 |
| 2024-09-12 | 903 | 905 | 892 | 895 | 25,000 | 895 |
| 2024-09-11 | 901 | 902 | 890 | 893 | 55,200 | 893 |
| 2024-09-10 | 910 | 911 | 900 | 904 | 24,000 | 904 |
| 2024-09-09 | 906 | 910 | 897 | 910 | 32,700 | 910 |
| 2024-09-06 | 916 | 916 | 903 | 904 | 27,600 | 904 |
| 2024-09-05 | 905 | 918 | 900 | 910 | 24,900 | 910 |
| 2024-09-04 | 898 | 916 | 896 | 900 | 59,000 | 900 |
| 2024-09-03 | 926 | 927 | 921 | 927 | 17,500 | 927 |
| 2024-09-02 | 924 | 926 | 921 | 924 | 25,300 | 924 |
| 2024-08-30 | 922 | 923 | 915 | 923 | 21,800 | 923 |
| 2024-08-29 | 917 | 923 | 917 | 921 | 15,900 | 921 |
| 2024-08-28 | 922 | 922 | 917 | 921 | 16,700 | 921 |
| 2024-08-27 | 914 | 924 | 908 | 924 | 20,500 | 924 |
| 2024-08-26 | 915 | 919 | 906 | 914 | 17,300 | 914 |
| 2024-08-23 | 910 | 916 | 909 | 915 | 15,600 | 915 |
| 2024-08-22 | 898 | 914 | 898 | 906 | 58,900 | 906 |
| 2024-08-21 | 886 | 909 | 886 | 898 | 20,800 | 898 |
| 2024-08-20 | 884 | 891 | 880 | 887 | 30,400 | 887 |
| 2024-08-19 | 888 | 891 | 878 | 880 | 38,100 | 880 |
| 2024-08-16 | 889 | 889 | 883 | 888 | 26,000 | 888 |
| 2024-08-15 | 892 | 892 | 881 | 883 | 27,000 | 883 |
| 2024-08-14 | 887 | 888 | 878 | 888 | 32,300 | 888 |
| 2024-08-13 | 899 | 899 | 884 | 884 | 25,600 | 884 |
| 2024-08-09 | 900 | 900 | 868 | 883 | 40,800 | 883 |
| 2024-08-08 | 878 | 891 | 871 | 871 | 35,600 | 871 |
| 2024-08-07 | 876 | 904 | 873 | 882 | 38,900 | 882 |
| 2024-08-06 | 903 | 903 | 860 | 877 | 54,500 | 877 |
| 2024-08-05 | 878 | 880 | 813 | 828 | 85,300 | 828 |
| 2024-08-02 | 900 | 902 | 885 | 886 | 62,500 | 886 |
| 2024-08-01 | 922 | 930 | 913 | 917 | 32,400 | 917 |
| 2024-07-31 | 915 | 930 | 913 | 930 | 30,200 | 930 |
| 2024-07-30 | 920 | 922 | 915 | 918 | 25,800 | 918 |
| 2024-07-29 | 927 | 927 | 919 | 920 | 18,400 | 920 |
| 2024-07-26 | 920 | 923 | 913 | 918 | 23,900 | 918 |
| 2024-07-25 | 910 | 913 | 905 | 910 | 29,300 | 910 |
| 2024-07-24 | 926 | 928 | 916 | 916 | 18,700 | 916 |
| 2024-07-23 | 927 | 930 | 921 | 924 | 16,400 | 924 |
| 2024-07-22 | 928 | 929 | 918 | 920 | 27,400 | 920 |
| 2024-07-19 | 925 | 930 | 922 | 925 | 21,500 | 925 |
| 2024-07-18 | 925 | 932 | 921 | 921 | 27,500 | 921 |
| 2024-07-17 | 921 | 928 | 917 | 925 | 26,900 | 925 |
| 2024-07-16 | 923 | 926 | 917 | 921 | 44,200 | 921 |
| 2024-07-12 | 915 | 925 | 915 | 924 | 25,700 | 924 |
| 2024-07-11 | 914 | 923 | 913 | 920 | 25,300 | 920 |
| 2024-07-10 | 914 | 920 | 911 | 912 | 32,300 | 912 |
| 2024-07-09 | 925 | 925 | 912 | 914 | 25,500 | 914 |
| 2024-07-08 | 920 | 924 | 918 | 921 | 21,500 | 921 |
| 2024-07-05 | 928 | 928 | 917 | 917 | 15,500 | 917 |
| 2024-07-04 | 924 | 925 | 919 | 924 | 18,500 | 924 |
| 2024-07-03 | 928 | 928 | 917 | 918 | 35,300 | 918 |
| 2024-07-02 | 922 | 925 | 919 | 919 | 26,700 | 919 |
| 2024-07-01 | 925 | 925 | 917 | 922 | 30,900 | 922 |
| 2024-06-28 | 939 | 939 | 918 | 926 | 32,900 | 926 |
| 2024-06-27 | 934 | 937 | 927 | 937 | 43,000 | 937 |
| 2024-06-26 | 923 | 934 | 916 | 934 | 47,200 | 934 |
| 2024-06-25 | 918 | 919 | 913 | 918 | 26,200 | 918 |
| 2024-06-24 | 919 | 919 | 912 | 917 | 26,000 | 917 |
| 2024-06-21 | 917 | 917 | 910 | 914 | 30,300 | 914 |
| 2024-06-20 | 910 | 915 | 908 | 915 | 34,700 | 915 |
| 2024-06-19 | 910 | 910 | 905 | 909 | 13,500 | 909 |
| 2024-06-18 | 909 | 909 | 900 | 900 | 9,500 | 900 |
| 2024-06-17 | 910 | 910 | 896 | 901 | 24,800 | 901 |
| 2024-06-14 | 890 | 909 | 888 | 906 | 41,200 | 906 |
| 2024-06-13 | 909 | 909 | 893 | 893 | 21,100 | 893 |
| 2024-06-12 | 906 | 909 | 902 | 902 | 15,200 | 902 |
| 2024-06-11 | 907 | 910 | 900 | 900 | 19,600 | 900 |
| 2024-06-10 | 902 | 907 | 898 | 906 | 39,900 | 906 |
| 2024-06-07 | 897 | 897 | 890 | 893 | 15,400 | 893 |
| 2024-06-06 | 901 | 901 | 892 | 892 | 25,500 | 892 |
| 2024-06-05 | 903 | 903 | 893 | 893 | 26,200 | 893 |
| 2024-06-04 | 897 | 902 | 895 | 898 | 18,900 | 898 |
| 2024-06-03 | 900 | 905 | 898 | 901 | 20,500 | 901 |
| 2024-05-31 | 898 | 904 | 893 | 901 | 25,100 | 901 |
| 2024-05-30 | 895 | 898 | 891 | 893 | 22,600 | 893 |
| 2024-05-29 | 899 | 902 | 897 | 900 | 25,300 | 900 |
| 2024-05-28 | 902 | 907 | 900 | 900 | 28,100 | 900 |
| 2024-05-27 | 906 | 907 | 900 | 905 | 20,600 | 905 |
| 2024-05-24 | 900 | 908 | 900 | 900 | 25,900 | 900 |
| 2024-05-23 | 914 | 914 | 902 | 906 | 17,700 | 906 |
| 2024-05-22 | 920 | 921 | 913 | 914 | 23,300 | 914 |
| 2024-05-21 | 920 | 933 | 920 | 922 | 29,900 | 922 |
| 2024-05-20 | 914 | 921 | 910 | 920 | 35,000 | 920 |
| 2024-05-17 | 910 | 913 | 908 | 910 | 9,500 | 910 |
| 2024-05-16 | 913 | 917 | 904 | 916 | 20,200 | 916 |
| 2024-05-15 | 913 | 913 | 907 | 908 | 21,800 | 908 |
| 2024-05-14 | 918 | 918 | 910 | 913 | 17,100 | 913 |
| 2024-05-13 | 923 | 923 | 917 | 918 | 13,100 | 918 |
| 2024-05-10 | 926 | 926 | 918 | 920 | 14,600 | 920 |
| 2024-05-09 | 920 | 927 | 918 | 924 | 26,300 | 924 |
| 2024-05-08 | 919 | 927 | 918 | 918 | 31,800 | 918 |
| 2024-05-07 | 934 | 934 | 917 | 919 | 39,000 | 919 |
| 2024-05-02 | 921 | 927 | 916 | 919 | 15,200 | 919 |
| 2024-05-01 | 919 | 930 | 915 | 930 | 17,000 | 930 |
| 2024-04-30 | 908 | 915 | 902 | 915 | 52,600 | 915 |
| 2024-04-26 | 899 | 900 | 897 | 900 | 43,700 | 900 |
| 2024-04-25 | 900 | 900 | 896 | 899 | 26,500 | 899 |
| 2024-04-24 | 904 | 904 | 897 | 900 | 37,400 | 900 |
| 2024-04-23 | 900 | 900 | 897 | 900 | 36,000 | 900 |
| 2024-04-22 | 906 | 908 | 897 | 900 | 62,500 | 900 |
| 2024-04-19 | 910 | 912 | 899 | 904 | 45,400 | 904 |
| 2024-04-18 | 910 | 914 | 908 | 910 | 25,400 | 910 |
| 2024-04-17 | 919 | 920 | 909 | 911 | 22,300 | 911 |
| 2024-04-16 | 920 | 922 | 915 | 919 | 33,100 | 919 |
| 2024-04-15 | 925 | 927 | 921 | 922 | 26,300 | 922 |
| 2024-04-12 | 930 | 931 | 927 | 927 | 36,200 | 927 |
| 2024-04-11 | 931 | 935 | 930 | 934 | 16,600 | 934 |
| 2024-04-10 | 934 | 936 | 932 | 935 | 18,100 | 935 |
| 2024-04-09 | 940 | 940 | 931 | 935 | 24,600 | 935 |
| 2024-04-08 | 933 | 944 | 933 | 940 | 32,500 | 940 |
| 2024-04-05 | 942 | 943 | 933 | 936 | 39,200 | 936 |
| 2024-04-04 | 956 | 956 | 943 | 945 | 24,600 | 945 |
| 2024-04-03 | 954 | 954 | 942 | 943 | 34,700 | 943 |
| 2024-04-02 | 946 | 955 | 941 | 955 | 35,600 | 955 |
| 2024-04-01 | 972 | 972 | 945 | 947 | 40,100 | 947 |
| 2024-03-29 | 972 | 981 | 964 | 973 | 28,600 | 973 |
| 2024-03-28 | 957 | 972 | 957 | 966 | 26,600 | 966 |
| 2024-03-27 | 980 | 988 | 975 | 979 | 57,200 | 979 |
| 2024-03-26 | 982 | 982 | 973 | 973 | 12,600 | 973 |
| 2024-03-25 | 974 | 982 | 972 | 976 | 41,500 | 976 |
| 2024-03-22 | 970 | 972 | 964 | 968 | 21,900 | 968 |
| 2024-03-21 | 970 | 970 | 958 | 963 | 28,100 | 963 |
| 2024-03-19 | 964 | 964 | 957 | 960 | 17,500 | 960 |
| 2024-03-18 | 964 | 967 | 958 | 958 | 18,300 | 958 |
| 2024-03-15 | 962 | 969 | 958 | 960 | 25,600 | 960 |
| 2024-03-14 | 959 | 961 | 951 | 958 | 13,600 | 958 |
| 2024-03-13 | 966 | 966 | 945 | 951 | 21,800 | 951 |
| 2024-03-12 | 963 | 963 | 951 | 955 | 18,200 | 955 |
| 2024-03-11 | 974 | 974 | 952 | 963 | 23,200 | 963 |
| 2024-03-08 | 963 | 974 | 963 | 971 | 54,000 | 971 |
| 2024-03-07 | 979 | 979 | 965 | 969 | 13,700 | 969 |
| 2024-03-06 | 974 | 979 | 967 | 971 | 24,200 | 971 |
| 2024-03-05 | 980 | 980 | 965 | 972 | 18,000 | 972 |
| 2024-03-04 | 988 | 988 | 971 | 978 | 40,300 | 978 |
| 2024-03-01 | 971 | 973 | 962 | 966 | 12,200 | 966 |
| 2024-02-29 | 982 | 982 | 967 | 971 | 13,800 | 971 |
| 2024-02-28 | 971 | 982 | 971 | 979 | 27,500 | 979 |
| 2024-02-27 | 966 | 974 | 966 | 970 | 18,400 | 970 |
| 2024-02-26 | 969 | 970 | 964 | 966 | 20,400 | 966 |
| 2024-02-22 | 965 | 969 | 958 | 962 | 25,600 | 962 |
| 2024-02-21 | 963 | 970 | 961 | 965 | 43,900 | 965 |
| 2024-02-20 | 965 | 969 | 956 | 956 | 24,900 | 956 |
| 2024-02-19 | 958 | 962 | 956 | 960 | 20,400 | 960 |
| 2024-02-16 | 954 | 958 | 947 | 958 | 30,400 | 958 |
| 2024-02-15 | 968 | 968 | 942 | 952 | 41,100 | 952 |
| 2024-02-14 | 935 | 965 | 935 | 963 | 53,600 | 963 |
| 2024-02-13 | 965 | 965 | 956 | 959 | 40,600 | 959 |
| 2024-02-09 | 956 | 964 | 950 | 954 | 38,100 | 954 |
| 2024-02-08 | 958 | 958 | 940 | 954 | 30,700 | 954 |
| 2024-02-07 | 950 | 957 | 949 | 957 | 32,400 | 957 |
| 2024-02-06 | 952 | 953 | 943 | 949 | 22,900 | 949 |
| 2024-02-05 | 950 | 956 | 943 | 950 | 48,700 | 950 |
| 2024-02-02 | 937 | 942 | 932 | 937 | 17,400 | 937 |
| 2024-02-01 | 940 | 944 | 934 | 937 | 18,700 | 937 |
| 2024-01-31 | 936 | 944 | 931 | 944 | 21,100 | 944 |
| 2024-01-30 | 946 | 947 | 935 | 936 | 17,500 | 936 |
| 2024-01-29 | 940 | 946 | 938 | 942 | 18,000 | 942 |
| 2024-01-26 | 940 | 942 | 935 | 935 | 26,900 | 935 |
| 2024-01-25 | 935 | 940 | 933 | 938 | 18,700 | 938 |
| 2024-01-24 | 933 | 943 | 933 | 939 | 35,600 | 939 |
| 2024-01-23 | 940 | 942 | 933 | 933 | 29,600 | 933 |
| 2024-01-22 | 930 | 938 | 929 | 938 | 53,000 | 938 |
| 2024-01-19 | 920 | 925 | 917 | 921 | 26,900 | 921 |
| 2024-01-18 | 920 | 920 | 915 | 915 | 11,500 | 915 |
| 2024-01-17 | 922 | 926 | 915 | 916 | 23,000 | 916 |
| 2024-01-16 | 929 | 929 | 915 | 915 | 19,300 | 915 |
| 2024-01-15 | 918 | 929 | 918 | 925 | 26,500 | 925 |
| 2024-01-12 | 927 | 927 | 912 | 912 | 22,500 | 912 |
| 2024-01-11 | 927 | 930 | 923 | 927 | 39,000 | 927 |
| 2024-01-10 | 926 | 926 | 919 | 924 | 35,600 | 924 |
| 2024-01-09 | 923 | 926 | 921 | 924 | 30,100 | 924 |
| 2024-01-05 | 927 | 928 | 915 | 919 | 32,500 | 919 |
| 2024-01-04 | 910 | 923 | 905 | 922 | 69,000 | 922 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-02-25]1株→2株