7820 ニホンフラッシュ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-1181081680981015,900810
2025-07-1081981980280234,000802
2025-07-0981281881081019,200810
2025-07-0881281580580732,200807
2025-07-0781381380680620,500806
2025-07-0481681680480824,700808
2025-07-0380881680781220,600812
2025-07-0280781280180721,900807
2025-07-0181081880280722,900807
2025-06-3081882181681631,300816
2025-06-2781581880781833,900818
2025-06-2680380780280712,500807
2025-06-2580580579880018,300800
2025-06-2480180579580227,100802
2025-06-2381281280180217,700802
2025-06-2081882480880857,900808
2025-06-1982382581581519,200815
2025-06-1883383682582510,600825
2025-06-1784084082983310,800833
2025-06-1683984283684213,300842
2025-06-1383683782983719,900837
2025-06-1284984984084020,900840
2025-06-1184785484385315,400853
2025-06-1084385284085027,800850
2025-06-0984084283784212,000842
2025-06-0683584383583516,000835
2025-06-0583483983283525,900835
2025-06-0483284282884124,800841
2025-06-0382583282182613,900826
2025-06-0282083081983013,200830
2025-05-3082182881682713,700827
2025-05-2981782581782117,700821
2025-05-2882082181281215,900812
2025-05-2781782381681910,500819
2025-05-2681382481381915,000819
2025-05-238128228098188,000818
2025-05-2280681380481013,400810
2025-05-2181482381481611,500816
2025-05-2081582081281525,300815
2025-05-1980681980381917,600819
2025-05-1681282580180324,100803
2025-05-1581283780881630,500816
2025-05-1482682680781424,700814
2025-05-1383183182282210,600822
2025-05-1283383382483120,700831
2025-05-0982183382183320,100833
2025-05-0882682681182321,900823
2025-05-0783683681281729,900817
2025-05-0280982080681111,400811
2025-05-01813837789817100,700817
2025-04-3081981980581810,800818
2025-04-2881681880681621,400816
2025-04-258218218088149,700814
2025-04-2482282280881312,100813
2025-04-2383483582382315,400823
2025-04-2282883582182614,900826
2025-04-2181982981582827,500828
2025-04-1880181680081517,900815
2025-04-177988037988015,300801
2025-04-168078107978008,700800
2025-04-158198198048047,300804
2025-04-1481681980481424,100814
2025-04-1179281178180634,900806
2025-04-1082282277380745,600807
2025-04-0978378677077750,500777
2025-04-0881381377979347,900793
2025-04-07785785741769112,500769
2025-04-0478078275177080,200770
2025-04-0379479578779043,200790
2025-04-0280580579779727,200797
2025-04-0181481480480516,800805
2025-03-3181481880180245,500802
2025-03-2882482481381630,500816
2025-03-2782684082184043,300840
2025-03-2682182681482638,500826
2025-03-2582482481381718,300817
2025-03-2482582581481450,100814
2025-03-2182382781982716,100827
2025-03-1982382882382414,000824
2025-03-1882082581782033,000820
2025-03-1781781781381633,100816
2025-03-1481081380980921,500809
2025-03-1381781781081027,100810
2025-03-1281281681081426,300814
2025-03-1181081480381437,800814
2025-03-1082082081181529,000815
2025-03-0782282381081151,100811
2025-03-0682683082282629,700826
2025-03-0582182480981745,100817
2025-03-0481381880781432,300814
2025-03-0381381380381233,700812
2025-02-2879980479780121,200801
2025-02-2779980479580025,400800
2025-02-2680080279279642,000796
2025-02-2580280679780425,000804
2025-02-2180380379779847,100798
2025-02-2080480479980126,100801
2025-02-1980781080080839,100808
2025-02-1880080780080613,300806
2025-02-1780880880280315,700803
2025-02-1481081080380314,500803
2025-02-1380081379981043,800810
2025-02-1280880879780028,200800
2025-02-1081581580081040,900810
2025-02-0780881080380333,100803
2025-02-0681081380680818,700808
2025-02-0581681680080028,900800
2025-02-0480581079880728,600807
2025-02-0380980979579736,800797
2025-01-3180980979980839,300808
2025-01-3080380880180527,500805
2025-01-2980880879980122,700801
2025-01-2881081480881124,300811
2025-01-2780381079981030,100810
2025-01-2479080079079720,300797
2025-01-2379679879179319,600793
2025-01-2280180379579920,800799
2025-01-2179180079180019,700800
2025-01-2079779879079420,300794
2025-01-1779079178678731,100787
2025-01-1680380379179128,000791
2025-01-1579680679680426,200804
2025-01-1481281279580046,700800
2025-01-1080580579780029,600800
2025-01-0980280880080330,100803
2025-01-0880780979879951,300799
2025-01-0782382380380556,200805
2025-01-0683083080981155,900811

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