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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
