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
2024-07-1692392691792144,200921
2024-07-1291592591592425,700924
2024-07-1191492391392025,300920
2024-07-1091492091191232,300912
2024-07-0992592591291425,500914
2024-07-0892092491892121,500921
2024-07-0592892891791715,500917
2024-07-0492492591992418,500924
2024-07-0392892891791835,300918
2024-07-0292292591991926,700919
2024-07-0192592591792230,900922
2024-06-2893993991892632,900926
2024-06-2793493792793743,000937
2024-06-2692393491693447,200934
2024-06-2591891991391826,200918
2024-06-2491991991291726,000917
2024-06-2191791791091430,300914
2024-06-2091091590891534,700915
2024-06-1991091090590913,500909
2024-06-189099099009009,500900
2024-06-1791091089690124,800901
2024-06-1489090988890641,200906
2024-06-1390990989389321,100893
2024-06-1290690990290215,200902
2024-06-1190791090090019,600900
2024-06-1090290789890639,900906
2024-06-0789789789089315,400893
2024-06-0690190189289225,500892
2024-06-0590390389389326,200893
2024-06-0489790289589818,900898
2024-06-0390090589890120,500901
2024-05-3189890489390125,100901
2024-05-3089589889189322,600893
2024-05-2989990289790025,300900
2024-05-2890290790090028,100900
2024-05-2790690790090520,600905
2024-05-2490090890090025,900900
2024-05-2391491490290617,700906
2024-05-2292092191391423,300914
2024-05-2192093392092229,900922
2024-05-2091492191092035,000920
2024-05-179109139089109,500910
2024-05-1691391790491620,200916
2024-05-1591391390790821,800908
2024-05-1491891891091317,100913
2024-05-1392392391791813,100918
2024-05-1092692691892014,600920
2024-05-0992092791892426,300924
2024-05-0891992791891831,800918
2024-05-0793493491791939,000919
2024-05-0292192791691915,200919
2024-05-0191993091593017,000930
2024-04-3090891590291552,600915
2024-04-2689990089790043,700900
2024-04-2590090089689926,500899
2024-04-2490490489790037,400900
2024-04-2390090089790036,000900
2024-04-2290690889790062,500900
2024-04-1991091289990445,400904
2024-04-1891091490891025,400910
2024-04-1791992090991122,300911
2024-04-1692092291591933,100919
2024-04-1592592792192226,300922
2024-04-1293093192792736,200927
2024-04-1193193593093416,600934
2024-04-1093493693293518,100935
2024-04-0994094093193524,600935
2024-04-0893394493394032,500940
2024-04-0594294393393639,200936
2024-04-0495695694394524,600945
2024-04-0395495494294334,700943
2024-04-0294695594195535,600955
2024-04-0197297294594740,100947
2024-03-2997298196497328,600973
2024-03-2895797295796626,600966
2024-03-2798098897597957,200979
2024-03-2698298297397312,600973
2024-03-2597498297297641,500976
2024-03-2297097296496821,900968
2024-03-2197097095896328,100963
2024-03-1996496495796017,500960
2024-03-1896496795895818,300958
2024-03-1596296995896025,600960
2024-03-1495996195195813,600958
2024-03-1396696694595121,800951
2024-03-1296396395195518,200955
2024-03-1197497495296323,200963
2024-03-0896397496397154,000971
2024-03-0797997996596913,700969
2024-03-0697497996797124,200971
2024-03-0598098096597218,000972
2024-03-0498898897197840,300978
2024-03-0197197396296612,200966
2024-02-2998298296797113,800971
2024-02-2897198297197927,500979
2024-02-2796697496697018,400970
2024-02-2696997096496620,400966
2024-02-2296596995896225,600962
2024-02-2196397096196543,900965
2024-02-2096596995695624,900956
2024-02-1995896295696020,400960
2024-02-1695495894795830,400958
2024-02-1596896894295241,100952
2024-02-1493596593596353,600963
2024-02-1396596595695940,600959
2024-02-0995696495095438,100954
2024-02-0895895894095430,700954
2024-02-0795095794995732,400957
2024-02-0695295394394922,900949
2024-02-0595095694395048,700950
2024-02-0293794293293717,400937
2024-02-0194094493493718,700937
2024-01-3193694493194421,100944
2024-01-3094694793593617,500936
2024-01-2994094693894218,000942
2024-01-2694094293593526,900935
2024-01-2593594093393818,700938
2024-01-2493394393393935,600939
2024-01-2394094293393329,600933
2024-01-2293093892993853,000938
2024-01-1992092591792126,900921
2024-01-1892092091591511,500915
2024-01-1792292691591623,000916
2024-01-1692992991591519,300915
2024-01-1591892991892526,500925
2024-01-1292792791291222,500912
2024-01-1192793092392739,000927
2024-01-1092692691992435,600924
2024-01-0992392692192430,100924
2024-01-0592792891591932,500919
2024-01-0491092390592269,000922

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