7820東証P貸借
業種 その他製品
ニホンフラッシュ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 988 (24/03/04) | 813 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 988 (24/03/04) | 813 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 885 | 906 | 848 | 855 | -37 | -4.2 | 509,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 989 | 1,018 | 940 | 963 | -23 | -2.3 | 916,100 |
| 22/03 | 1,030 | 1,043 | 957 | 986 | -38 | -3.7 | 1,189,200 |
| 22/02 | 1,041 | 1,137 | 1,007 | 1,024 | -23 | -2.2 | 856,100 |
| 22/01 | 1,078 | 1,095 | 1,003 | 1,047 | -25 | -2.3 | 696,000 |
| 21/12 | 1,061 | 1,122 | 1,006 | 1,072 | +7 | +0.7 | 888,000 |
| 21/11 | 1,094 | 1,184 | 1,058 | 1,065 | -14 | -1.3 | 736,900 |
| 21/10 | 1,145 | 1,148 | 1,050 | 1,079 | -71 | -6.2 | 757,400 |
| 21/09 | 1,267 | 1,330 | 1,140 | 1,150 | -119 | -9.4 | 1,142,000 |
| 21/08 | 1,249 | 1,283 | 1,205 | 1,269 | +47 | +3.9 | 629,600 |
| 21/07 | 1,252 | 1,312 | 1,222 | 1,222 | -30 | -2.4 | 590,000 |
| 21/06 | 1,263 | 1,295 | 1,209 | 1,252 | -7 | -0.6 | 732,600 |
| 21/05 | 1,247 | 1,353 | 1,231 | 1,259 | +12 | +1.0 | 758,200 |
| 21/04 | 1,381 | 1,395 | 1,245 | 1,247 | -112 | -8.2 | 694,800 |
| 21/03 | 1,184 | 1,413 | 1,167 | 1,359 | +198 | +17.1 | 1,422,000 |
| 21/02 | 1,202 | 1,281 | 1,159 | 1,161 | -126 | -9.8 | 1,366,500 |
| 21/01 | 1,318 | 1,382 | 1,261 | 1,287 | -21 | -1.6 | 1,504,500 |
| 20/12 | 1,389 | 1,429 | 1,241 | 1,308 | -56 | -4.1 | 2,508,100 |
| 20/11 | 1,312 | 1,413 | 1,201 | 1,364 | +22 | +1.6 | 1,890,500 |
| 20/10 | 1,398 | 1,440 | 1,231 | 1,342 | -48 | -3.5 | 1,127,700 |
| 20/09 | 1,392 | 1,526 | 1,372 | 1,390 | -7 | -0.5 | 1,638,100 |
| 20/08 | 1,503 | 1,696 | 1,363 | 1,397 | -33 | -2.3 | 1,541,200 |
| 20/07 | 1,339 | 1,515 | 1,260 | 1,430 | +91 | +6.8 | 872,000 |
| 20/06 | 1,400 | 1,443 | 1,307 | 1,339 | -64 | -4.6 | 977,000 |
| 20/05 | 1,207 | 1,438 | 1,161 | 1,403 | +186 | +15.3 | 1,203,600 |
| 20/04 | 914 | 1,240 | 838 | 1,217 | +267 | +28.1 | 2,351,900 |
| 20/03 | 1,141 | 1,342 | 939 | 950 | -189 | -16.6 | 3,782,600 |
| 20/02 | 1,295 | 1,403 | 1,119 | 1,139 | -210 | -15.6 | 1,693,400 |
| 20/01 | 1,448 | 1,552 | 1,316 | 1,349 | -136 | -9.2 | 2,626,000 |
| 19/12 | 1,404 | 1,567 | 1,377 | 1,485 | +80 | +5.7 | 1,653,000 |
| 19/11 | 1,220 | 1,412 | 1,166 | 1,405 | +179 | +14.6 | 2,132,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
