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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,305 | 1,404 | 1,190 | 1,226 | -61 | -4.7 | 2,439,200 |
| 19/09 | 1,243 | 1,327 | 1,163 | 1,287 | +69 | +5.7 | 2,585,800 |
| 19/08 | 1,445 | 1,575 | 1,191 | 1,218 | -250 | -17.0 | 3,056,800 |
| 19/07 | 1,275 | 1,486 | 1,275 | 1,468 | +223 | +17.9 | 2,888,600 |
| 19/06 | 1,208 | 1,512 | 1,187 | 1,245 | +12 | +1.0 | 3,288,600 |
| 19/05 | 1,110 | 1,400 | 997 | 1,233 | +115 | +10.3 | 3,067,600 |
| 19/04 | 1,049 | 1,173 | 1,025 | 1,118 | +79 | +7.6 | 1,001,000 |
| 19/03 | 1,001 | 1,043 | 925 | 1,039 | +37 | +3.7 | 1,076,600 |
| 19/02 | 933 | 1,085 | 906 | 1,002 | +77 | +8.3 | 1,727,200 |
| 19/01 | 871 | 956 | 784 | 925 | +49 | +5.6 | 1,442,400 |
| 18/12 | 1,054 | 1,142 | 753 | 876 | -164 | -15.8 | 1,779,800 |
| 18/11 | 1,078 | 1,104 | 907 | 1,040 | -39 | -3.6 | 1,901,800 |
| 18/10 | 1,183 | 1,183 | 840 | 1,079 | -113 | -9.5 | 3,647,000 |
| 18/09 | 1,215 | 1,235 | 1,051 | 1,192 | -18 | -1.5 | 1,814,400 |
| 18/08 | 1,172 | 1,290 | 1,115 | 1,210 | +28 | +2.4 | 2,150,400 |
| 18/07 | 1,284 | 1,393 | 1,109 | 1,182 | -114 | -8.8 | 4,142,200 |
| 18/06 | 1,617 | 1,675 | 1,290 | 1,296 | -329 | -20.3 | 3,362,600 |
| 18/05 | 1,310 | 1,640 | 1,273 | 1,625 | +272 | +20.1 | 4,383,200 |
| 18/04 | 1,239 | 1,376 | 1,227 | 1,353 | +126 | +10.3 | 2,287,800 |
| 18/03 | 1,302 | 1,390 | 1,112 | 1,227 | -83 | -6.3 | 2,796,600 |
| 18/02 | 1,382 | 1,465 | 1,092 | 1,310 | -81 | -5.8 | 3,884,000 |
| 18/01 | 1,695 | 1,707 | 1,333 | 1,391 | -294 | -17.5 | 4,299,400 |
| 17/12 | 1,195 | 1,760 | 1,195 | 1,685 | +496 | +41.7 | 4,714,200 |
| 17/11 | 1,050 | 1,265 | 961 | 1,189 | +134 | +12.7 | 2,270,600 |
| 17/10 | 845 | 1,067 | 821 | 1,055 | +217 | +25.9 | 2,463,400 |
| 17/09 | 767 | 843 | 746 | 838 | +71 | +9.3 | 921,800 |
| 17/08 | 742 | 779 | 732 | 767 | +25 | +3.4 | 623,400 |
| 17/07 | 765 | 767 | 735 | 742 | -19 | -2.5 | 506,400 |
| 17/06 | 733 | 772 | 691 | 761 | +22 | +3.0 | 731,000 |
| 17/05 | 735 | 768 | 705 | 739 | +64 | +9.5 | 1,338,600 |
▶︎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
