7820 ニホンフラッシュ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3196998496997722,000977
2023-03-3096196995696822,500968
2023-03-2996398695798147,700981
2023-03-2894995694695613,500956
2023-03-2795195494694916,600949
2023-03-2495095093694510,000945
2023-03-239419499329449,600944
2023-03-2294594994294522,500945
2023-03-2093993991892330,500923
2023-03-1795695693894310,200943
2023-03-1692094691394340,800943
2023-03-1593994893394715,000947
2023-03-1494094091192330,400923
2023-03-1394994992294429,100944
2023-03-1099299296296441,500964
2023-03-0998199298199225,800992
2023-03-0897698496897135,500971
2023-03-0796797996297421,800974
2023-03-0696796795896517,900965
2023-03-0395196294895727,900957
2023-03-0294495194094411,900944
2023-03-0194594893994715,900947
2023-02-2895995993293541,900935
2023-02-2794595494395416,700954
2023-02-2494694693393616,700936
2023-02-2294494693793711,800937
2023-02-2193694593594412,700944
2023-02-2092693692693614,800936
2023-02-1792792792092117,900921
2023-02-1691693091693021,100930
2023-02-1592692691291518,000915
2023-02-1493093092192621,600926
2023-02-1393393993193122,600931
2023-02-1092893592392816,700928
2023-02-0993493492192817,900928
2023-02-0893194393193419,500934
2023-02-079259279239277,500927
2023-02-0692192591992316,100923
2023-02-0392092390891016,700910
2023-02-0293093192192220,200922
2023-02-0192993392392616,600926
2023-01-3192593092292529,600925
2023-01-3092292591992024,000920
2023-01-2791892191592027,300920
2023-01-2691491890991828,400918
2023-01-2591091390091322,200913
2023-01-2491191490790832,700908
2023-01-2390791090390822,800908
2023-01-2089590489090324,400903
2023-01-1989489989189124,900891
2023-01-1889189788589447,600894
2023-01-1787588987288730,000887
2023-01-1687887887087118,500871
2023-01-1388088587287721,700877
2023-01-1288588588088215,400882
2023-01-1188188387688020,400880
2023-01-1088588587387321,900873
2023-01-0686187586087322,200873
2023-01-0585786485286028,300860
2023-01-0488088085785731,000857

分割・併合履歴 : [2020-03-30]1株→2株 [2015-02-25]1株→2株