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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,259 | 1,260 | 1,209 | 1,240 | -6 | -0.5 | 175,300 |
| 6/4 | 1,264 | 1,291 | 1,240 | 1,246 | -14 | -1.1 | 211,300 |
| 5/28 | 1,261 | 1,295 | 1,231 | 1,260 | 0 | 0.0 | 240,800 |
| 5/21 | 1,245 | 1,286 | 1,240 | 1,260 | -33 | -2.6 | 204,900 |
| 5/14 | 1,300 | 1,353 | 1,261 | 1,293 | -4 | -0.3 | 208,200 |
| 5/7 | 1,247 | 1,301 | 1,243 | 1,297 | +50 | +4.0 | 65,400 |
| 4/30 | 1,310 | 1,311 | 1,245 | 1,247 | -62 | -4.7 | 96,400 |
| 4/23 | 1,325 | 1,350 | 1,294 | 1,309 | -15 | -1.1 | 139,300 |
| 4/16 | 1,383 | 1,393 | 1,319 | 1,324 | -54 | -3.9 | 154,700 |
| 4/9 | 1,359 | 1,380 | 1,343 | 1,378 | +23 | +1.7 | 225,700 |
| 4/2 | 1,396 | 1,404 | 1,343 | 1,355 | -17 | -1.2 | 240,400 |
| 3/26 | 1,350 | 1,413 | 1,345 | 1,372 | +22 | +1.6 | 310,900 |
| 3/19 | 1,283 | 1,364 | 1,281 | 1,350 | +64 | +5.0 | 322,800 |
| 3/12 | 1,220 | 1,297 | 1,208 | 1,286 | +79 | +6.6 | 267,200 |
| 3/5 | 1,184 | 1,211 | 1,167 | 1,207 | +46 | +4.0 | 359,400 |
| 2/26 | 1,213 | 1,231 | 1,159 | 1,161 | -43 | -3.6 | 293,100 |
| 2/19 | 1,264 | 1,264 | 1,195 | 1,204 | -34 | -2.8 | 256,800 |
| 2/12 | 1,259 | 1,281 | 1,210 | 1,238 | -13 | -1.0 | 200,600 |
| 2/5 | 1,202 | 1,252 | 1,162 | 1,251 | -36 | -2.8 | 616,000 |
| 1/29 | 1,349 | 1,354 | 1,273 | 1,287 | -61 | -4.5 | 418,300 |
| 1/22 | 1,336 | 1,382 | 1,319 | 1,348 | +13 | +1.0 | 461,700 |
| 1/15 | 1,303 | 1,337 | 1,287 | 1,335 | +21 | +1.6 | 337,600 |
| 1/8 | 1,318 | 1,318 | 1,261 | 1,314 | +6 | +0.5 | 286,900 |
| 12/30 | 1,310 | 1,324 | 1,279 | 1,308 | +10 | +0.8 | 139,100 |
| 12/25 | 1,293 | 1,311 | 1,241 | 1,298 | +11 | +0.9 | 510,900 |
| 12/18 | 1,291 | 1,328 | 1,272 | 1,287 | -4 | -0.3 | 370,500 |
| 12/11 | 1,382 | 1,387 | 1,267 | 1,291 | -114 | -8.1 | 712,300 |
| 12/4 | 1,379 | 1,429 | 1,361 | 1,405 | +55 | +4.1 | 959,200 |
| 11/27 | 1,320 | 1,359 | 1,287 | 1,350 | +52 | +4.0 | 436,600 |
| 11/20 | 1,298 | 1,344 | 1,269 | 1,298 | -13 | -1.0 | 381,400 |
▶︎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
