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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 872 | 872 | 848 | 855 | -6 | -0.7 | 78,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,078 | 1,095 | 1,032 | 1,041 | -31 | -2.9 | 157,500 |
| 12/30 | 1,024 | 1,082 | 1,021 | 1,072 | +46 | +4.5 | 122,800 |
| 12/24 | 1,030 | 1,037 | 1,006 | 1,026 | -16 | -1.5 | 177,200 |
| 12/17 | 1,087 | 1,094 | 1,038 | 1,042 | -33 | -3.1 | 170,600 |
| 12/10 | 1,100 | 1,122 | 1,067 | 1,075 | -22 | -2.0 | 298,300 |
| 12/3 | 1,124 | 1,124 | 1,043 | 1,097 | -44 | -3.9 | 239,900 |
| 11/26 | 1,160 | 1,169 | 1,141 | 1,141 | -18 | -1.6 | 83,000 |
| 11/19 | 1,177 | 1,184 | 1,122 | 1,159 | +60 | +5.5 | 211,000 |
| 11/12 | 1,096 | 1,122 | 1,075 | 1,099 | +7 | +0.6 | 112,600 |
| 11/5 | 1,094 | 1,170 | 1,080 | 1,092 | +13 | +1.2 | 209,500 |
| 10/29 | 1,081 | 1,105 | 1,075 | 1,079 | -2 | -0.2 | 155,900 |
| 10/22 | 1,104 | 1,118 | 1,069 | 1,081 | -20 | -1.8 | 157,600 |
| 10/15 | 1,104 | 1,106 | 1,050 | 1,101 | +4 | +0.4 | 126,200 |
| 10/8 | 1,141 | 1,141 | 1,064 | 1,097 | -27 | -2.4 | 258,900 |
| 10/1 | 1,188 | 1,188 | 1,122 | 1,124 | -77 | -6.4 | 249,600 |
| 9/24 | 1,185 | 1,204 | 1,146 | 1,201 | -44 | -3.5 | 269,600 |
| 9/17 | 1,299 | 1,330 | 1,173 | 1,245 | -54 | -4.2 | 399,400 |
| 9/10 | 1,262 | 1,302 | 1,246 | 1,299 | +36 | +2.9 | 200,600 |
| 9/3 | 1,239 | 1,284 | 1,236 | 1,263 | +28 | +2.3 | 151,700 |
| 8/27 | 1,226 | 1,255 | 1,223 | 1,235 | +19 | +1.6 | 93,800 |
| 8/20 | 1,254 | 1,254 | 1,205 | 1,216 | -40 | -3.2 | 137,000 |
| 8/13 | 1,238 | 1,273 | 1,227 | 1,256 | +38 | +3.1 | 180,000 |
| 8/6 | 1,249 | 1,271 | 1,215 | 1,218 | -4 | -0.3 | 148,700 |
| 7/30 | 1,279 | 1,289 | 1,222 | 1,222 | -32 | -2.6 | 112,800 |
| 7/21 | 1,231 | 1,269 | 1,229 | 1,254 | +9 | +0.7 | 67,200 |
| 7/16 | 1,264 | 1,295 | 1,240 | 1,245 | +10 | +0.8 | 120,700 |
| 7/9 | 1,274 | 1,312 | 1,224 | 1,235 | -52 | -4.0 | 230,200 |
| 7/2 | 1,264 | 1,287 | 1,232 | 1,287 | -1 | -0.1 | 164,300 |
| 6/25 | 1,211 | 1,295 | 1,210 | 1,288 | +57 | +4.6 | 174,800 |
| 6/18 | 1,248 | 1,258 | 1,222 | 1,231 | -9 | -0.7 | 104,900 |
▶︎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
