ニホンフラッシュ
7820プライム/その他製品/NIHON FLUSH CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 814.0 | 815.0 | 809.0 | 809.0 | -7.0 | -0.86% | 38,300 |
| 2026-03-12 | 825.0 | 826.0 | 814.0 | 816.0 | -10.0 | -1.21% | 29,500 |
| 2026-03-11 | 831.0 | 840.0 | 825.0 | 826.0 | -4.0 | -0.48% | 25,500 |
| 2026-03-10 | 831.0 | 831.0 | 821.0 | 830.0 | +14.0 | +1.72% | 56,800 |
| 2026-03-09 | 817.0 | 820.0 | 807.0 | 816.0 | -8.0 | -0.97% | 69,600 |
| 2026-03-06 | 825.0 | 828.0 | 819.0 | 824.0 | -2.0 | -0.24% | 38,700 |
| 2026-03-05 | 831.0 | 837.0 | 823.0 | 826.0 | +10.0 | +1.23% | 38,800 |
| 2026-03-04 | 818.0 | 827.0 | 807.0 | 816.0 | -14.0 | -1.69% | 88,700 |
| 2026-03-03 | 845.0 | 847.0 | 829.0 | 830.0 | -15.0 | -1.78% | 49,800 |
| 2026-03-02 | 855.0 | 855.0 | 842.0 | 845.0 | -15.0 | -1.74% | 70,600 |
| 2026-02-27 | 858.0 | 863.0 | 854.0 | 860.0 | +7.0 | +0.82% | 62,000 |
| 2026-02-26 | 865.0 | 865.0 | 851.0 | 853.0 | -7.0 | -0.81% | 32,100 |
| 2026-02-25 | 868.0 | 870.0 | 854.0 | 860.0 | -2.0 | -0.23% | 60,400 |
| 2026-02-24 | 854.0 | 866.0 | 845.0 | 862.0 | +17.0 | +2.01% | 66,600 |
| 2026-02-20 | 845.0 | 852.0 | 842.0 | 845.0 | -9.0 | -1.05% | 65,700 |
| 2026-02-19 | 848.0 | 857.0 | 845.0 | 854.0 | +6.0 | +0.71% | 86,800 |
| 2026-02-18 | 860.0 | 863.0 | 848.0 | 848.0 | -14.0 | -1.62% | 56,500 |
| 2026-02-17 | 855.0 | 866.0 | 851.0 | 862.0 | +3.0 | +0.35% | 51,900 |
| 2026-02-16 | 859.0 | 861.0 | 847.0 | 859.0 | +5.0 | +0.59% | 54,200 |
| 2026-02-13 | 865.0 | 868.0 | 849.0 | 854.0 | +4.0 | +0.47% | 49,000 |
| 2026-02-12 | 855.0 | 864.0 | 850.0 | 850.0 | +10.0 | +1.19% | 91,300 |
| 2026-02-10 | 845.0 | 845.0 | 837.0 | 840.0 | -5.0 | -0.59% | 46,300 |
| 2026-02-09 | 842.0 | 845.0 | 833.0 | 845.0 | +18.0 | +2.18% | 70,800 |
| 2026-02-06 | 825.0 | 827.0 | 822.0 | 827.0 | +2.0 | +0.24% | 21,600 |
| 2026-02-05 | 822.0 | 829.0 | 817.0 | 825.0 | +3.0 | +0.36% | 40,600 |
| 2026-02-04 | 811.0 | 826.0 | 809.0 | 822.0 | +11.0 | +1.36% | 37,600 |
| 2026-02-03 | 814.0 | 814.0 | 807.0 | 811.0 | -6.0 | -0.73% | 47,300 |
| 2026-02-02 | 821.0 | 825.0 | 812.0 | 817.0 | -4.0 | -0.49% | 42,100 |
| 2026-01-30 | 815.0 | 823.0 | 814.0 | 821.0 | +10.0 | +1.23% | 45,000 |
| 2026-01-29 | 814.0 | 814.0 | 804.0 | 811.0 | -4.0 | -0.49% | 46,300 |
| 2026-01-28 | 820.0 | 820.0 | 811.0 | 815.0 | -4.0 | -0.49% | 35,200 |
| 2026-01-27 | 819.0 | 825.0 | 813.0 | 819.0 | -3.0 | -0.36% | 55,000 |
| 2026-01-26 | 832.0 | 832.0 | 818.0 | 822.0 | -15.0 | -1.79% | 56,200 |
| 2026-01-23 | 836.0 | 840.0 | 833.0 | 837.0 | +2.0 | +0.24% | 33,800 |
| 2026-01-22 | 828.0 | 836.0 | 826.0 | 835.0 | +8.0 | +0.97% | 27,600 |
| 2026-01-21 | 828.0 | 828.0 | 821.0 | 827.0 | -3.0 | -0.36% | 26,100 |
| 2026-01-20 | 839.0 | 839.0 | 824.0 | 830.0 | -9.0 | -1.07% | 58,000 |
| 2026-01-19 | 841.0 | 842.0 | 836.0 | 839.0 | -1.0 | -0.12% | 21,600 |
| 2026-01-16 | 840.0 | 841.0 | 836.0 | 840.0 | 0.0 | 0.00% | 30,800 |
| 2026-01-15 | 841.0 | 843.0 | 837.0 | 840.0 | -5.0 | -0.59% | 23,000 |
| 2026-01-14 | 837.0 | 845.0 | 837.0 | 845.0 | +9.0 | +1.08% | 42,200 |
| 2026-01-13 | 851.0 | 851.0 | 833.0 | 836.0 | 0.0 | 0.00% | 32,600 |
| 2026-01-09 | 840.0 | 843.0 | 835.0 | 836.0 | -5.0 | -0.59% | 26,500 |
| 2026-01-08 | 844.0 | 849.0 | 837.0 | 841.0 | -1.0 | -0.12% | 23,900 |
| 2026-01-07 | 853.0 | 855.0 | 842.0 | 842.0 | -8.0 | -0.94% | 25,600 |
| 2026-01-06 | 849.0 | 852.0 | 843.0 | 850.0 | +5.0 | +0.59% | 31,400 |
| 2026-01-05 | 831.0 | 845.0 | 831.0 | 845.0 | +13.0 | +1.56% | 38,200 |
| 2025-12-30 | 841.0 | 841.0 | 832.0 | 832.0 | -4.0 | -0.48% | 15,900 |
| 2025-12-29 | 840.0 | 843.0 | 833.0 | 836.0 | -4.0 | -0.48% | 21,800 |
| 2025-12-26 | 839.0 | 841.0 | 836.0 | 840.0 | +3.0 | +0.36% | 19,500 |
| 2025-12-25 | 836.0 | 842.0 | 833.0 | 837.0 | +3.0 | +0.36% | 24,900 |
| 2025-12-24 | 832.0 | 841.0 | 828.0 | 834.0 | +7.0 | +0.85% | 36,300 |
| 2025-12-23 | 830.0 | 835.0 | 827.0 | 827.0 | -8.0 | -0.96% | 32,600 |
| 2025-12-22 | 831.0 | 837.0 | 827.0 | 835.0 | +4.0 | +0.48% | 27,000 |
| 2025-12-19 | 826.0 | 832.0 | 824.0 | 831.0 | +6.0 | +0.73% | 30,500 |
| 2025-12-18 | 819.0 | 825.0 | 815.0 | 825.0 | +7.0 | +0.86% | 24,200 |
| 2025-12-17 | 819.0 | 820.0 | 815.0 | 818.0 | +3.0 | +0.37% | 13,100 |
| 2025-12-16 | 815.0 | 821.0 | 814.0 | 815.0 | -3.0 | -0.37% | 24,200 |
| 2025-12-15 | 815.0 | 822.0 | 813.0 | 818.0 | +2.0 | +0.25% | 22,200 |
| 2025-12-12 | 818.0 | 823.0 | 816.0 | 816.0 | +1.0 | +0.12% | 19,200 |
| 2025-12-11 | 827.0 | 827.0 | 815.0 | 815.0 | -5.0 | -0.61% | 21,300 |
| 2025-12-10 | 828.0 | 828.0 | 816.0 | 820.0 | -5.0 | -0.61% | 40,500 |
| 2025-12-09 | 819.0 | 825.0 | 813.0 | 825.0 | +7.0 | +0.86% | 26,800 |
| 2025-12-08 | 811.0 | 820.0 | 807.0 | 818.0 | +13.0 | +1.61% | 32,100 |
| 2025-12-05 | 814.0 | 814.0 | 805.0 | 805.0 | -9.0 | -1.11% | 35,100 |
| 2025-12-04 | 814.0 | 817.0 | 809.0 | 814.0 | -1.0 | -0.12% | 25,900 |
| 2025-12-03 | 826.0 | 826.0 | 815.0 | 815.0 | -11.0 | -1.33% | 23,400 |
| 2025-12-02 | 825.0 | 833.0 | 822.0 | 826.0 | 0.0 | 0.00% | 19,700 |
| 2025-12-01 | 845.0 | 845.0 | 826.0 | 826.0 | -20.0 | -2.36% | 24,700 |
| 2025-11-28 | 855.0 | 855.0 | 843.0 | 846.0 | -7.0 | -0.82% | 30,000 |
| 2025-11-27 | 855.0 | 858.0 | 849.0 | 853.0 | +3.0 | +0.35% | 29,100 |
| 2025-11-26 | 853.0 | 858.0 | 848.0 | 850.0 | +6.0 | +0.71% | 27,000 |
| 2025-11-25 | 847.0 | 850.0 | 840.0 | 844.0 | -8.0 | -0.94% | 25,300 |
| 2025-11-21 | 829.0 | 852.0 | 827.0 | 852.0 | +23.0 | +2.77% | 32,400 |
| 2025-11-20 | 840.0 | 840.0 | 829.0 | 829.0 | -4.0 | -0.48% | 17,600 |
| 2025-11-19 | 846.0 | 849.0 | 829.0 | 833.0 | -7.0 | -0.83% | 29,500 |
| 2025-11-18 | 855.0 | 868.0 | 840.0 | 840.0 | -15.0 | -1.75% | 54,500 |
| 2025-11-17 | 840.0 | 858.0 | 837.0 | 855.0 | +16.0 | +1.91% | 53,500 |
| 2025-11-14 | 823.0 | 842.0 | 815.0 | 839.0 | +10.0 | +1.21% | 41,300 |
| 2025-11-13 | 824.0 | 829.0 | 824.0 | 829.0 | +9.0 | +1.10% | 20,000 |
| 2025-11-12 | 816.0 | 820.0 | 811.0 | 820.0 | +7.0 | +0.86% | 20,300 |
| 2025-11-11 | 814.0 | 814.0 | 806.0 | 813.0 | +1.0 | +0.12% | 19,900 |
| 2025-11-10 | 814.0 | 814.0 | 806.0 | 812.0 | +6.0 | +0.74% | 31,800 |
| 2025-11-07 | 803.0 | 806.0 | 797.0 | 806.0 | +7.0 | +0.88% | 14,800 |
| 2025-11-06 | 800.0 | 806.0 | 799.0 | 799.0 | -2.0 | -0.25% | 14,000 |
| 2025-11-05 | 805.0 | 805.0 | 796.0 | 801.0 | -5.0 | -0.62% | 35,800 |
| 2025-11-04 | 810.0 | 810.0 | 802.0 | 806.0 | -3.0 | -0.37% | 20,800 |
| 2025-10-31 | 814.0 | 814.0 | 802.0 | 809.0 | +2.0 | +0.25% | 29,000 |
| 2025-10-30 | 803.0 | 808.0 | 801.0 | 807.0 | +9.0 | +1.13% | 159,800 |
| 2025-10-29 | 805.0 | 808.0 | 796.0 | 798.0 | -6.0 | -0.75% | 58,400 |
| 2025-10-28 | 821.0 | 822.0 | 804.0 | 804.0 | -20.0 | -2.43% | 38,700 |
| 2025-10-27 | 834.0 | 838.0 | 820.0 | 824.0 | +1.0 | +0.12% | 32,200 |
| 2025-10-24 | 833.0 | 840.0 | 823.0 | 823.0 | -10.0 | -1.20% | 25,100 |
| 2025-10-23 | 814.0 | 837.0 | 814.0 | 833.0 | +30.0 | +3.74% | 61,500 |
| 2025-10-22 | 839.0 | 841.0 | 803.0 | 803.0 | -29.0 | -3.49% | 102,900 |
| 2025-10-21 | 839.0 | 839.0 | 829.0 | 832.0 | -5.0 | -0.60% | 27,000 |
| 2025-10-20 | 845.0 | 847.0 | 835.0 | 837.0 | -3.0 | -0.36% | 33,100 |
| 2025-10-17 | 836.0 | 842.0 | 834.0 | 840.0 | +9.0 | +1.08% | 25,600 |
| 2025-10-16 | 832.0 | 837.0 | 831.0 | 831.0 | 0.0 | 0.00% | 19,700 |
| 2025-10-15 | 821.0 | 831.0 | 819.0 | 831.0 | +12.0 | +1.47% | 44,100 |
| 2025-10-14 | 818.0 | 819.0 | 808.0 | 819.0 | -3.0 | -0.36% | 34,500 |
| 2025-10-10 | 821.0 | 823.0 | 814.0 | 822.0 | 0.0 | 0.00% | 31,900 |
| 2025-10-09 | 828.0 | 828.0 | 817.0 | 822.0 | +3.0 | +0.37% | 33,700 |
| 2025-10-08 | 816.0 | 824.0 | 813.0 | 819.0 | +7.0 | +0.86% | 38,500 |
| 2025-10-07 | 812.0 | 816.0 | 807.0 | 812.0 | -2.0 | -0.25% | 30,000 |
| 2025-10-06 | 820.0 | 821.0 | 810.0 | 814.0 | +6.0 | +0.74% | 28,900 |
| 2025-10-03 | 807.0 | 809.0 | 805.0 | 808.0 | +5.0 | +0.62% | 15,800 |
| 2025-10-02 | 810.0 | 810.0 | 803.0 | 803.0 | -2.0 | -0.25% | 31,900 |
| 2025-10-01 | 810.0 | 810.0 | 803.0 | 805.0 | -2.0 | -0.25% | 24,500 |
| 2025-09-30 | 812.0 | 812.0 | 802.0 | 807.0 | +2.0 | +0.25% | 27,100 |
| 2025-09-29 | 820.0 | 820.0 | 805.0 | 805.0 | -24.0 | -2.90% | 40,900 |
| 2025-09-26 | 827.0 | 833.0 | 824.0 | 829.0 | +2.0 | +0.24% | 43,000 |
| 2025-09-25 | 820.0 | 828.0 | 818.0 | 827.0 | +8.0 | +0.98% | 33,600 |
| 2025-09-24 | 812.0 | 819.0 | 807.0 | 819.0 | +9.0 | +1.11% | 50,200 |
| 2025-09-22 | 812.0 | 813.0 | 807.0 | 810.0 | +4.0 | +0.50% | 29,100 |
| 2025-09-19 | 808.0 | 811.0 | 805.0 | 806.0 | -2.0 | -0.25% | 39,600 |
| 2025-09-18 | 811.0 | 811.0 | 805.0 | 808.0 | +1.0 | +0.12% | 19,200 |
| 2025-09-17 | 813.0 | 813.0 | 804.0 | 807.0 | -8.0 | -0.98% | 27,400 |
| 2025-09-16 | 818.0 | 818.0 | 808.0 | 815.0 | +1.0 | +0.12% | 44,100 |
| 2025-09-12 | 809.0 | 816.0 | 809.0 | 814.0 | — | — | 23,700 |
直近120営業日分を表示