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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 810 | 816 | 809 | 810 | 15,900 | 810 |
| 2025-07-10 | 819 | 819 | 802 | 802 | 34,000 | 802 |
| 2025-07-09 | 812 | 818 | 810 | 810 | 19,200 | 810 |
| 2025-07-08 | 812 | 815 | 805 | 807 | 32,200 | 807 |
| 2025-07-07 | 813 | 813 | 806 | 806 | 20,500 | 806 |
| 2025-07-04 | 816 | 816 | 804 | 808 | 24,700 | 808 |
| 2025-07-03 | 808 | 816 | 807 | 812 | 20,600 | 812 |
| 2025-07-02 | 807 | 812 | 801 | 807 | 21,900 | 807 |
| 2025-07-01 | 810 | 818 | 802 | 807 | 22,900 | 807 |
| 2025-06-30 | 818 | 821 | 816 | 816 | 31,300 | 816 |
| 2025-06-27 | 815 | 818 | 807 | 818 | 33,900 | 818 |
| 2025-06-26 | 803 | 807 | 802 | 807 | 12,500 | 807 |
| 2025-06-25 | 805 | 805 | 798 | 800 | 18,300 | 800 |
| 2025-06-24 | 801 | 805 | 795 | 802 | 27,100 | 802 |
| 2025-06-23 | 812 | 812 | 801 | 802 | 17,700 | 802 |
| 2025-06-20 | 818 | 824 | 808 | 808 | 57,900 | 808 |
| 2025-06-19 | 823 | 825 | 815 | 815 | 19,200 | 815 |
| 2025-06-18 | 833 | 836 | 825 | 825 | 10,600 | 825 |
| 2025-06-17 | 840 | 840 | 829 | 833 | 10,800 | 833 |
| 2025-06-16 | 839 | 842 | 836 | 842 | 13,300 | 842 |
| 2025-06-13 | 836 | 837 | 829 | 837 | 19,900 | 837 |
| 2025-06-12 | 849 | 849 | 840 | 840 | 20,900 | 840 |
| 2025-06-11 | 847 | 854 | 843 | 853 | 15,400 | 853 |
| 2025-06-10 | 843 | 852 | 840 | 850 | 27,800 | 850 |
| 2025-06-09 | 840 | 842 | 837 | 842 | 12,000 | 842 |
| 2025-06-06 | 835 | 843 | 835 | 835 | 16,000 | 835 |
| 2025-06-05 | 834 | 839 | 832 | 835 | 25,900 | 835 |
| 2025-06-04 | 832 | 842 | 828 | 841 | 24,800 | 841 |
| 2025-06-03 | 825 | 832 | 821 | 826 | 13,900 | 826 |
| 2025-06-02 | 820 | 830 | 819 | 830 | 13,200 | 830 |
| 2025-05-30 | 821 | 828 | 816 | 827 | 13,700 | 827 |
| 2025-05-29 | 817 | 825 | 817 | 821 | 17,700 | 821 |
| 2025-05-28 | 820 | 821 | 812 | 812 | 15,900 | 812 |
| 2025-05-27 | 817 | 823 | 816 | 819 | 10,500 | 819 |
| 2025-05-26 | 813 | 824 | 813 | 819 | 15,000 | 819 |
| 2025-05-23 | 812 | 822 | 809 | 818 | 8,000 | 818 |
| 2025-05-22 | 806 | 813 | 804 | 810 | 13,400 | 810 |
| 2025-05-21 | 814 | 823 | 814 | 816 | 11,500 | 816 |
| 2025-05-20 | 815 | 820 | 812 | 815 | 25,300 | 815 |
| 2025-05-19 | 806 | 819 | 803 | 819 | 17,600 | 819 |
| 2025-05-16 | 812 | 825 | 801 | 803 | 24,100 | 803 |
| 2025-05-15 | 812 | 837 | 808 | 816 | 30,500 | 816 |
| 2025-05-14 | 826 | 826 | 807 | 814 | 24,700 | 814 |
| 2025-05-13 | 831 | 831 | 822 | 822 | 10,600 | 822 |
| 2025-05-12 | 833 | 833 | 824 | 831 | 20,700 | 831 |
| 2025-05-09 | 821 | 833 | 821 | 833 | 20,100 | 833 |
| 2025-05-08 | 826 | 826 | 811 | 823 | 21,900 | 823 |
| 2025-05-07 | 836 | 836 | 812 | 817 | 29,900 | 817 |
| 2025-05-02 | 809 | 820 | 806 | 811 | 11,400 | 811 |
| 2025-05-01 | 813 | 837 | 789 | 817 | 100,700 | 817 |
| 2025-04-30 | 819 | 819 | 805 | 818 | 10,800 | 818 |
| 2025-04-28 | 816 | 818 | 806 | 816 | 21,400 | 816 |
| 2025-04-25 | 821 | 821 | 808 | 814 | 9,700 | 814 |
| 2025-04-24 | 822 | 822 | 808 | 813 | 12,100 | 813 |
| 2025-04-23 | 834 | 835 | 823 | 823 | 15,400 | 823 |
| 2025-04-22 | 828 | 835 | 821 | 826 | 14,900 | 826 |
| 2025-04-21 | 819 | 829 | 815 | 828 | 27,500 | 828 |
| 2025-04-18 | 801 | 816 | 800 | 815 | 17,900 | 815 |
| 2025-04-17 | 798 | 803 | 798 | 801 | 5,300 | 801 |
| 2025-04-16 | 807 | 810 | 797 | 800 | 8,700 | 800 |
| 2025-04-15 | 819 | 819 | 804 | 804 | 7,300 | 804 |
| 2025-04-14 | 816 | 819 | 804 | 814 | 24,100 | 814 |
| 2025-04-11 | 792 | 811 | 781 | 806 | 34,900 | 806 |
| 2025-04-10 | 822 | 822 | 773 | 807 | 45,600 | 807 |
| 2025-04-09 | 783 | 786 | 770 | 777 | 50,500 | 777 |
| 2025-04-08 | 813 | 813 | 779 | 793 | 47,900 | 793 |
| 2025-04-07 | 785 | 785 | 741 | 769 | 112,500 | 769 |
| 2025-04-04 | 780 | 782 | 751 | 770 | 80,200 | 770 |
| 2025-04-03 | 794 | 795 | 787 | 790 | 43,200 | 790 |
| 2025-04-02 | 805 | 805 | 797 | 797 | 27,200 | 797 |
| 2025-04-01 | 814 | 814 | 804 | 805 | 16,800 | 805 |
| 2025-03-31 | 814 | 818 | 801 | 802 | 45,500 | 802 |
| 2025-03-28 | 824 | 824 | 813 | 816 | 30,500 | 816 |
| 2025-03-27 | 826 | 840 | 821 | 840 | 43,300 | 840 |
| 2025-03-26 | 821 | 826 | 814 | 826 | 38,500 | 826 |
| 2025-03-25 | 824 | 824 | 813 | 817 | 18,300 | 817 |
| 2025-03-24 | 825 | 825 | 814 | 814 | 50,100 | 814 |
| 2025-03-21 | 823 | 827 | 819 | 827 | 16,100 | 827 |
| 2025-03-19 | 823 | 828 | 823 | 824 | 14,000 | 824 |
| 2025-03-18 | 820 | 825 | 817 | 820 | 33,000 | 820 |
| 2025-03-17 | 817 | 817 | 813 | 816 | 33,100 | 816 |
| 2025-03-14 | 810 | 813 | 809 | 809 | 21,500 | 809 |
| 2025-03-13 | 817 | 817 | 810 | 810 | 27,100 | 810 |
| 2025-03-12 | 812 | 816 | 810 | 814 | 26,300 | 814 |
| 2025-03-11 | 810 | 814 | 803 | 814 | 37,800 | 814 |
| 2025-03-10 | 820 | 820 | 811 | 815 | 29,000 | 815 |
| 2025-03-07 | 822 | 823 | 810 | 811 | 51,100 | 811 |
| 2025-03-06 | 826 | 830 | 822 | 826 | 29,700 | 826 |
| 2025-03-05 | 821 | 824 | 809 | 817 | 45,100 | 817 |
| 2025-03-04 | 813 | 818 | 807 | 814 | 32,300 | 814 |
| 2025-03-03 | 813 | 813 | 803 | 812 | 33,700 | 812 |
| 2025-02-28 | 799 | 804 | 797 | 801 | 21,200 | 801 |
| 2025-02-27 | 799 | 804 | 795 | 800 | 25,400 | 800 |
| 2025-02-26 | 800 | 802 | 792 | 796 | 42,000 | 796 |
| 2025-02-25 | 802 | 806 | 797 | 804 | 25,000 | 804 |
| 2025-02-21 | 803 | 803 | 797 | 798 | 47,100 | 798 |
| 2025-02-20 | 804 | 804 | 799 | 801 | 26,100 | 801 |
| 2025-02-19 | 807 | 810 | 800 | 808 | 39,100 | 808 |
| 2025-02-18 | 800 | 807 | 800 | 806 | 13,300 | 806 |
| 2025-02-17 | 808 | 808 | 802 | 803 | 15,700 | 803 |
| 2025-02-14 | 810 | 810 | 803 | 803 | 14,500 | 803 |
| 2025-02-13 | 800 | 813 | 799 | 810 | 43,800 | 810 |
| 2025-02-12 | 808 | 808 | 797 | 800 | 28,200 | 800 |
| 2025-02-10 | 815 | 815 | 800 | 810 | 40,900 | 810 |
| 2025-02-07 | 808 | 810 | 803 | 803 | 33,100 | 803 |
| 2025-02-06 | 810 | 813 | 806 | 808 | 18,700 | 808 |
| 2025-02-05 | 816 | 816 | 800 | 800 | 28,900 | 800 |
| 2025-02-04 | 805 | 810 | 798 | 807 | 28,600 | 807 |
| 2025-02-03 | 809 | 809 | 795 | 797 | 36,800 | 797 |
| 2025-01-31 | 809 | 809 | 799 | 808 | 39,300 | 808 |
| 2025-01-30 | 803 | 808 | 801 | 805 | 27,500 | 805 |
| 2025-01-29 | 808 | 808 | 799 | 801 | 22,700 | 801 |
| 2025-01-28 | 810 | 814 | 808 | 811 | 24,300 | 811 |
| 2025-01-27 | 803 | 810 | 799 | 810 | 30,100 | 810 |
| 2025-01-24 | 790 | 800 | 790 | 797 | 20,300 | 797 |
| 2025-01-23 | 796 | 798 | 791 | 793 | 19,600 | 793 |
| 2025-01-22 | 801 | 803 | 795 | 799 | 20,800 | 799 |
| 2025-01-21 | 791 | 800 | 791 | 800 | 19,700 | 800 |
| 2025-01-20 | 797 | 798 | 790 | 794 | 20,300 | 794 |
| 2025-01-17 | 790 | 791 | 786 | 787 | 31,100 | 787 |
| 2025-01-16 | 803 | 803 | 791 | 791 | 28,000 | 791 |
| 2025-01-15 | 796 | 806 | 796 | 804 | 26,200 | 804 |
| 2025-01-14 | 812 | 812 | 795 | 800 | 46,700 | 800 |
| 2025-01-10 | 805 | 805 | 797 | 800 | 29,600 | 800 |
| 2025-01-09 | 802 | 808 | 800 | 803 | 30,100 | 803 |
| 2025-01-08 | 807 | 809 | 798 | 799 | 51,300 | 799 |
| 2025-01-07 | 823 | 823 | 803 | 805 | 56,200 | 805 |
| 2025-01-06 | 830 | 830 | 809 | 811 | 55,900 | 811 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-02-25]1株→2株